Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.PHBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 2.73 | 0.040 | 1.41% | 2.69 | 2.78 | 2.56 | 4,454,281.00 |
| 16 May 2024 | 2.70 | -0.020 | -0.81% | 2.72 | 2.76 | 2.59 | 5,426,144.00 |
| 15 May 2024 | 2.72 | 0.520 | 23.91% | 2.20 | 2.87 | 2.16 | 12,440,161.00 |
| 14 May 2024 | 2.19 | -0.100 | -4.47% | 2.29 | 2.38 | 2.14 | 4,187,649.00 |
| 13 May 2024 | 2.30 | -0.110 | -4.39% | 2.41 | 2.47 | 2.19 | 6,208,786.00 |
| 12 May 2024 | 2.40 | 0.030 | 1.08% | 2.39 | 2.51 | 2.36 | 3,276,697.00 |
| 11 May 2024 | 2.38 | 0.060 | 2.49% | 2.32 | 2.47 | 2.30 | 4,489,937.00 |
| 10 May 2024 | 2.32 | -0.020 | -0.90% | 2.33 | 2.67 | 2.27 | 11,267,096.00 |
| 09 May 2024 | 2.34 | 0.250 | 11.76% | 2.10 | 2.49 | 2.06 | 8,352,047.00 |
| 08 May 2024 | 2.09 | -0.140 | -6.14% | 2.24 | 2.37 | 2.05 | 7,882,828.00 |
| 07 May 2024 | 2.23 | 0.090 | 4.06% | 2.16 | 2.40 | 2.12 | 8,651,871.00 |
| 06 May 2024 | 2.14 | 0.130 | 6.29% | 2.01 | 2.32 | 2.01 | 13,777,456.00 |
| 05 May 2024 | 2.02 | 0.290 | 16.54% | 1.73 | 2.06 | 1.69 | 10,268,142.00 |
| 04 May 2024 | 1.73 | 0.030 | 1.67% | 1.70 | 1.76 | 1.68 | 2,242,203.00 |
| 03 May 2024 | 1.70 | 0.100 | 6.10% | 1.61 | 1.72 | 1.56 | 2,866,437.00 |
| 02 May 2024 | 1.60 | 0.020 | 1.36% | 1.58 | 1.64 | 1.52 | 2,412,592.00 |
| 01 May 2024 | 1.58 | 0.030 | 1.69% | 1.57 | 1.60 | 1.43 | 2,970,866.00 |
| 30 Abr 2024 | 1.56 | -0.120 | -6.90% | 1.67 | 1.70 | 1.48 | 2,579,946.00 |
| 29 Abr 2024 | 1.67 | -0.010 | -0.57% | 1.68 | 1.71 | 1.60 | 2,014,593.00 |
| 28 Abr 2024 | 1.68 | -0.030 | -1.52% | 1.70 | 1.78 | 1.67 | 1,680,037.00 |
| 27 Abr 2024 | 1.71 | -0.010 | -0.76% | 1.72 | 1.74 | 1.61 | 2,056,494.00 |
| 26 Abr 2024 | 1.72 | -0.070 | -4.05% | 1.80 | 1.80 | 1.71 | 1,644,325.00 |
| 25 Abr 2024 | 1.79 | 0.00 | 0.21% | 1.79 | 1.83 | 1.72 | 2,330,970.00 |
| 24 Abr 2024 | 1.79 | -0.100 | -5.30% | 1.90 | 1.99 | 1.77 | 3,566,845.00 |
| 23 Abr 2024 | 1.89 | -0.050 | -2.36% | 1.93 | 2.05 | 1.88 | 4,134,091.00 |
| 22 Abr 2024 | 1.94 | -0.070 | -3.36% | 2.01 | 2.06 | 1.93 | 3,491,718.00 |
| 21 Abr 2024 | 2.00 | -0.030 | -1.49% | 2.02 | 2.12 | 1.98 | 3,411,322.00 |
| 20 Abr 2024 | 2.03 | 0.130 | 6.85% | 1.89 | 2.07 | 1.87 | 5,678,768.00 |
| 19 Abr 2024 | 1.90 | 0.090 | 5.09% | 1.81 | 1.98 | 1.66 | 6,417,475.00 |
| 18 Abr 2024 | 1.81 | -0.040 | -2.01% | 1.84 | 1.86 | 1.64 | 6,706,870.00 |
| 17 Abr 2024 | 1.85 | 0.120 | 7.10% | 1.72 | 1.90 | 1.54 | 9,259,518.00 |
| 16 Abr 2024 | 1.72 | 0.200 | 12.85% | 1.52 | 1.77 | 1.48 | 10,383,597.00 |
| 15 Abr 2024 | 1.53 | 0.010 | 0.59% | 1.50 | 1.75 | 1.46 | 8,912,900.00 |
| 14 Abr 2024 | 1.52 | 0.170 | 12.25% | 1.35 | 1.54 | 1.29 | 6,951,655.00 |
| 13 Abr 2024 | 1.35 | -0.230 | -14.50% | 1.57 | 1.68 | 1.13 | 11,366,863.00 |
| 12 Abr 2024 | 1.58 | -0.500 | -24.03% | 2.08 | 2.10 | 1.42 | 7,674,950.00 |
| 11 Abr 2024 | 2.08 | -0.110 | -5.00% | 2.19 | 2.22 | 2.06 | 1,943,080.00 |
| 10 Abr 2024 | 2.19 | -0.120 | -4.99% | 2.30 | 2.33 | 2.09 | 2,163,278.00 |
| 09 Abr 2024 | 2.31 | -0.160 | -6.38% | 2.47 | 2.51 | 2.30 | 2,422,532.00 |
| 08 Abr 2024 | 2.47 | 0.110 | 4.74% | 2.35 | 2.50 | 2.29 | 1,588,102.00 |
| 07 Abr 2024 | 2.35 | 0.040 | 1.55% | 2.32 | 2.40 | 2.31 | 1,207,315.00 |
| 06 Abr 2024 | 2.32 | 0.050 | 2.19% | 2.26 | 2.34 | 2.25 | 1,005,176.00 |
| 05 Abr 2024 | 2.27 | -0.110 | -4.44% | 2.36 | 2.37 | 2.16 | 1,739,856.00 |
| 04 Abr 2024 | 2.37 | 0.090 | 3.82% | 2.28 | 2.44 | 2.24 | 2,379,438.00 |
| 03 Abr 2024 | 2.29 | -0.050 | -2.06% | 2.33 | 2.42 | 2.23 | 1,954,043.00 |
| 02 Abr 2024 | 2.34 | -0.190 | -7.49% | 2.52 | 2.54 | 2.27 | 2,372,214.00 |
| 01 Abr 2024 | 2.52 | -0.140 | -5.22% | 2.66 | 2.68 | 2.44 | 2,290,570.00 |
| 31 Mar 2024 | 2.66 | 0.060 | 2.25% | 2.59 | 2.69 | 2.57 | 1,195,061.00 |
| 30 Mar 2024 | 2.60 | -0.020 | -0.88% | 2.62 | 2.66 | 2.56 | 1,392,352.00 |
| 29 Mar 2024 | 2.63 | -0.090 | -3.14% | 2.71 | 2.73 | 2.58 | 2,014,641.00 |
| 28 Mar 2024 | 2.71 | 0.00 | -0.14% | 2.71 | 2.81 | 2.64 | 3,110,547.00 |
| 27 Mar 2024 | 2.72 | -0.180 | -6.34% | 2.89 | 3.14 | 2.70 | 7,708,659.00 |
| 26 Mar 2024 | 2.90 | 0.120 | 4.46% | 2.77 | 2.96 | 2.76 | 3,776,467.00 |
| 25 Mar 2024 | 2.78 | 0.080 | 2.89% | 2.69 | 2.82 | 2.61 | 2,442,389.00 |
| 24 Mar 2024 | 2.70 | 0.120 | 4.71% | 2.58 | 2.73 | 2.53 | 2,007,444.00 |
| 23 Mar 2024 | 2.58 | 0.070 | 2.98% | 2.50 | 2.75 | 2.47 | 2,278,211.00 |
| 22 Mar 2024 | 2.50 | -0.210 | -7.73% | 2.71 | 2.78 | 2.45 | 3,587,181.00 |
| 21 Mar 2024 | 2.71 | 0.100 | 3.78% | 2.61 | 2.77 | 2.54 | 3,931,474.00 |
| 20 Mar 2024 | 2.61 | 0.300 | 12.75% | 2.33 | 2.69 | 2.21 | 4,475,260.00 |
| 19 Mar 2024 | 2.32 | -0.330 | -12.35% | 2.65 | 2.68 | 2.25 | 6,428,705.00 |
| 18 Mar 2024 | 2.65 | -0.350 | -11.73% | 2.98 | 3.08 | 2.61 | 4,083,329.00 |
| 17 Mar 2024 | 3.00 | 0.420 | 16.16% | 2.60 | 3.16 | 2.48 | 10,109,770.00 |
| 16 Mar 2024 | 2.58 | -0.390 | -13.19% | 2.96 | 3.03 | 2.51 | 4,918,928.00 |
| 15 Mar 2024 | 2.97 | -0.060 | -1.82% | 3.17 | 3.20 | 2.63 | 4,799,608.00 |
| 14 Mar 2024 | 3.03 | 0.00 | 0.00% | 3.03 | 3.03 | 3.03 | 0.00 |
| 13 Mar 2024 | 3.03 | -0.080 | -2.49% | 3.10 | 3.20 | 2.93 | 8,149,261.00 |
| 12 Mar 2024 | 3.10 | -0.140 | -4.40% | 3.27 | 3.33 | 3.03 | 12,351,216.00 |
| 11 Mar 2024 | 3.25 | -0.530 | -13.95% | 3.66 | 3.72 | 3.22 | 12,786,740.00 |
| 10 Mar 2024 | 3.77 | 0.040 | 1.00% | 3.77 | 3.99 | 3.37 | 18,720,729.00 |
| 09 Mar 2024 | 3.74 | 0.130 | 3.64% | 3.59 | 4.15 | 3.40 | 13,586,899.00 |
| 08 Mar 2024 | 3.60 | 0.120 | 3.59% | 3.52 | 3.69 | 3.05 | 17,346,338.00 |
| 07 Mar 2024 | 3.48 | 0.880 | 33.94% | 2.59 | 3.95 | 2.58 | 44,167,631.00 |
| 06 Mar 2024 | 2.60 | 0.840 | 48.04% | 1.77 | 2.63 | 1.71 | 17,340,477.00 |
| 05 Mar 2024 | 1.76 | -0.170 | -8.66% | 1.92 | 2.03 | 1.52 | 7,214,061.00 |
| 04 Mar 2024 | 1.92 | 0.00 | 0.20% | 1.91 | 2.03 | 1.81 | 7,974,171.00 |
| 03 Mar 2024 | 1.92 | -0.020 | -1.07% | 1.93 | 2.06 | 1.84 | 5,989,159.00 |
| 02 Mar 2024 | 1.94 | -0.100 | -5.02% | 2.04 | 2.09 | 1.86 | 5,531,388.00 |
| 01 Mar 2024 | 2.04 | 0.210 | 11.25% | 1.84 | 2.10 | 1.84 | 8,239,810.00 |
| 29 Feb 2024 | 1.83 | -0.130 | -6.58% | 1.96 | 1.98 | 1.76 | 6,789,547.00 |
| 28 Feb 2024 | 1.96 | 0.100 | 5.46% | 1.86 | 2.20 | 1.58 | 11,827,598.00 |
| 27 Feb 2024 | 1.86 | 0.020 | 0.85% | 1.85 | 1.90 | 1.76 | 5,099,609.00 |
| 26 Feb 2024 | 1.85 | -0.070 | -3.82% | 1.91 | 1.97 | 1.82 | 9,314,772.00 |
| 25 Feb 2024 | 1.92 | 0.360 | 23.42% | 1.56 | 2.25 | 1.55 | 26,168,360.00 |
| 24 Feb 2024 | 1.56 | 0.010 | 0.93% | 1.55 | 1.64 | 1.49 | 6,957,035.00 |
| 23 Feb 2024 | 1.54 | -0.010 | -0.51% | 1.55 | 1.75 | 1.51 | 10,344,345.00 |
| 22 Feb 2024 | 1.55 | -0.020 | -1.47% | 1.57 | 1.75 | 1.50 | 10,234,091.00 |
| 21 Feb 2024 | 1.57 | -0.040 | -2.70% | 1.61 | 1.64 | 1.43 | 7,557,840.00 |
| 20 Feb 2024 | 1.62 | -0.030 | -1.89% | 1.65 | 1.83 | 1.52 | 12,909,061.00 |
| 19 Feb 2024 | 1.65 | 0.280 | 20.26% | 1.37 | 1.93 | 1.37 | 32,923,156.00 |
| 18 Feb 2024 | 1.37 | -0.030 | -2.03% | 1.40 | 1.48 | 1.33 | 8,394,430.00 |
| 17 Feb 2024 | 1.40 | 0.190 | 15.51% | 1.21 | 1.44 | 1.20 | 14,436,019.00 |
