POWRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.4079 | -0.0174 | -4.09% | 0.4228 | 0.4497 | 0.4011 | 28,849,564.00 |
26 Mar 2024 | 0.4253 | 0.0132 | 3.20% | 0.4113 | 0.4304 | 0.407 | 22,420,695.00 |
25 Mar 2024 | 0.4121 | 0.0293 | 7.65% | 0.3816 | 0.4137 | 0.3789 | 18,051,438.00 |
24 Mar 2024 | 0.3828 | 0.0126 | 3.40% | 0.3703 | 0.3846 | 0.3657 | 6,804,288.00 |
23 Mar 2024 | 0.3702 | 0.0005 | 0.14% | 0.368 | 0.3781 | 0.3629 | 12,419,395.00 |
22 Mar 2024 | 0.3697 | -0.0195 | -5.01% | 0.3875 | 0.3911 | 0.3573 | 15,217,024.00 |
21 Mar 2024 | 0.3892 | 0.0136 | 3.62% | 0.3755 | 0.3999 | 0.3716 | 25,687,723.00 |
20 Mar 2024 | 0.3756 | 0.043 | 12.93% | 0.3346 | 0.3785 | 0.3204 | 30,052,789.00 |
19 Mar 2024 | 0.3326 | -0.0394 | -10.59% | 0.3714 | 0.3742 | 0.3241 | 21,462,913.00 |
18 Mar 2024 | 0.372 | -0.0302 | -7.51% | 0.401 | 0.4012 | 0.3639 | 18,413,897.00 |
17 Mar 2024 | 0.4022 | 0.0086 | 2.18% | 0.396 | 0.4101 | 0.3615 | 27,665,392.00 |
16 Mar 2024 | 0.3936 | -0.0219 | -5.27% | 0.4249 | 0.4371 | 0.3841 | 37,658,501.00 |
15 Mar 2024 | 0.4155 | -0.0595 | -12.53% | 0.4527 | 0.4774 | 0.3893 | 30,910,601.00 |
14 Mar 2024 | 0.475 | 0.00 | 0.00% | 0.475 | 0.475 | 0.475 | 0.00 |
13 Mar 2024 | 0.475 | -0.0009 | -0.19% | 0.4675 | 0.4873 | 0.4604 | 36,726,459.00 |
12 Mar 2024 | 0.4759 | 0.0188 | 4.11% | 0.4528 | 0.513 | 0.4439 | 91,841,065.00 |
11 Mar 2024 | 0.4571 | 0.053 | 13.12% | 0.4008 | 0.5277 | 0.3874 | 228,421,234.00 |
10 Mar 2024 | 0.4041 | 0.0109 | 2.77% | 0.3906 | 0.4156 | 0.3837 | 37,346,542.00 |
09 Mar 2024 | 0.3932 | 0.0113 | 2.96% | 0.3805 | 0.3954 | 0.3739 | 19,761,489.00 |
08 Mar 2024 | 0.3819 | -0.0079 | -2.03% | 0.3881 | 0.3892 | 0.3657 | 12,072,471.00 |
07 Mar 2024 | 0.3898 | 0.0231 | 6.30% | 0.3667 | 0.4001 | 0.3636 | 37,091,290.00 |
06 Mar 2024 | 0.3667 | 0.0195 | 5.62% | 0.3468 | 0.3672 | 0.3353 | 19,509,001.00 |
05 Mar 2024 | 0.3472 | -0.0386 | -10.01% | 0.3828 | 0.394 | 0.3002 | 27,167,376.00 |
04 Mar 2024 | 0.3858 | 0.0019 | 0.49% | 0.3838 | 0.3903 | 0.3684 | 22,571,617.00 |
03 Mar 2024 | 0.3839 | -0.0135 | -3.40% | 0.3931 | 0.3945 | 0.3616 | 20,063,490.00 |
02 Mar 2024 | 0.3974 | 0.0214 | 5.69% | 0.3732 | 0.398 | 0.367 | 24,654,733.00 |
01 Mar 2024 | 0.376 | 0.0208 | 5.86% | 0.3554 | 0.376 | 0.353 | 14,886,012.00 |
29 Feb 2024 | 0.3552 | 0.0076 | 2.19% | 0.3465 | 0.365 | 0.3432 | 30,485,760.00 |
28 Feb 2024 | 0.3476 | -0.0074 | -2.08% | 0.3553 | 0.3627 | 0.3059 | 30,346,087.00 |
27 Feb 2024 | 0.355 | -0.0054 | -1.50% | 0.3605 | 0.3625 | 0.3463 | 20,590,008.00 |
26 Feb 2024 | 0.3604 | 0.0016 | 0.45% | 0.358 | 0.3619 | 0.3442 | 14,167,174.00 |
25 Feb 2024 | 0.3588 | 0.0084 | 2.40% | 0.3513 | 0.3711 | 0.3494 | 26,197,730.00 |
24 Feb 2024 | 0.3504 | 0.006 | 1.74% | 0.3461 | 0.3535 | 0.3387 | 12,367,885.00 |
23 Feb 2024 | 0.3444 | -0.0017 | -0.49% | 0.3469 | 0.3536 | 0.3375 | 11,681,608.00 |
22 Feb 2024 | 0.3461 | -0.0048 | -1.37% | 0.3506 | 0.3536 | 0.3395 | 12,952,029.00 |
21 Feb 2024 | 0.3509 | -0.0199 | -5.37% | 0.3694 | 0.3694 | 0.336 | 25,296,388.00 |
20 Feb 2024 | 0.3708 | 0.0184 | 5.22% | 0.3532 | 0.3838 | 0.3518 | 63,722,662.00 |
19 Feb 2024 | 0.3524 | 0.005 | 1.44% | 0.3479 | 0.3545 | 0.3455 | 19,974,562.00 |
18 Feb 2024 | 0.3474 | 0.0067 | 1.97% | 0.3408 | 0.3525 | 0.332 | 17,727,627.00 |
17 Feb 2024 | 0.3407 | -0.0081 | -2.32% | 0.3474 | 0.3487 | 0.3304 | 14,533,806.00 |
16 Feb 2024 | 0.3488 | -0.0065 | -1.83% | 0.3543 | 0.3571 | 0.3403 | 24,122,597.00 |
15 Feb 2024 | 0.3553 | -0.0036 | -1.00% | 0.3625 | 0.3726 | 0.3459 | 40,733,839.00 |
14 Feb 2024 | 0.3589 | -0.0055 | -1.51% | 0.3631 | 0.3649 | 0.3512 | 35,041,468.00 |
13 Feb 2024 | 0.3644 | -0.0311 | -7.86% | 0.3983 | 0.4023 | 0.354 | 47,065,917.00 |
12 Feb 2024 | 0.3955 | 0.004 | 1.02% | 0.3957 | 0.420 | 0.3753 | 155,932,316.00 |
11 Feb 2024 | 0.3915 | 0.0834 | 27.07% | 0.3074 | 0.4049 | 0.3055 | 221,011,900.00 |
10 Feb 2024 | 0.3081 | 0.002 | 0.65% | 0.3064 | 0.3095 | 0.301 | 7,820,557.00 |
09 Feb 2024 | 0.3061 | 0.0064 | 2.14% | 0.3001 | 0.3074 | 0.2987 | 7,993,045.00 |
08 Feb 2024 | 0.2997 | 0.0005 | 0.17% | 0.2991 | 0.3033 | 0.2972 | 7,032,146.00 |
07 Feb 2024 | 0.2992 | -0.0007 | -0.23% | 0.3002 | 0.3013 | 0.2901 | 8,452,276.00 |
06 Feb 2024 | 0.2999 | -0.0008 | -0.27% | 0.3004 | 0.302 | 0.2959 | 3,858,922.00 |
05 Feb 2024 | 0.3007 | 0.0031 | 1.04% | 0.298 | 0.3044 | 0.2932 | 5,534,265.00 |
04 Feb 2024 | 0.2976 | -0.0066 | -2.17% | 0.3041 | 0.3041 | 0.2964 | 4,487,350.00 |
03 Feb 2024 | 0.3042 | -0.0027 | -0.88% | 0.3066 | 0.3098 | 0.3023 | 3,665,033.00 |
02 Feb 2024 | 0.3069 | -0.0046 | -1.48% | 0.3105 | 0.3119 | 0.3025 | 6,330,642.00 |
01 Feb 2024 | 0.3115 | 0.0098 | 3.25% | 0.3034 | 0.3179 | 0.2958 | 15,438,926.00 |
31 Ene 2024 | 0.3017 | -0.0124 | -3.95% | 0.3147 | 0.315 | 0.2987 | 9,895,533.00 |
30 Ene 2024 | 0.3141 | -0.0067 | -2.09% | 0.3189 | 0.3258 | 0.3124 | 9,687,998.00 |
29 Ene 2024 | 0.3208 | 0.006 | 1.91% | 0.3138 | 0.3214 | 0.3084 | 15,718,402.00 |
28 Ene 2024 | 0.3148 | -0.0086 | -2.66% | 0.3231 | 0.3247 | 0.3109 | 9,385,861.00 |
27 Ene 2024 | 0.3234 | 0.0052 | 1.63% | 0.3181 | 0.3259 | 0.3149 | 9,764,882.00 |
26 Ene 2024 | 0.3182 | 0.0093 | 3.01% | 0.3081 | 0.3205 | 0.3052 | 13,007,923.00 |
25 Ene 2024 | 0.3089 | -0.0095 | -2.98% | 0.3183 | 0.3194 | 0.304 | 11,134,917.00 |
24 Ene 2024 | 0.3184 | 0.009 | 2.91% | 0.3087 | 0.3195 | 0.3042 | 13,002,572.00 |
23 Ene 2024 | 0.3094 | -0.0018 | -0.58% | 0.3126 | 0.3263 | 0.2937 | 28,986,600.00 |
22 Ene 2024 | 0.3112 | -0.0248 | -7.38% | 0.3356 | 0.337 | 0.3072 | 17,982,086.00 |
21 Ene 2024 | 0.336 | -0.0049 | -1.44% | 0.3391 | 0.3408 | 0.3344 | 9,055,185.00 |
20 Ene 2024 | 0.3409 | 0.0038 | 1.13% | 0.3354 | 0.3553 | 0.3337 | 23,787,466.00 |
19 Ene 2024 | 0.3371 | -0.0114 | -3.27% | 0.3474 | 0.3505 | 0.3238 | 19,655,405.00 |
18 Ene 2024 | 0.3485 | -0.0182 | -4.96% | 0.3664 | 0.3669 | 0.3389 | 23,059,869.00 |
17 Ene 2024 | 0.3667 | -0.0054 | -1.45% | 0.3721 | 0.3725 | 0.3583 | 21,969,906.00 |
16 Ene 2024 | 0.3721 | 0.0025 | 0.68% | 0.3713 | 0.3752 | 0.3633 | 20,745,992.00 |
15 Ene 2024 | 0.3696 | -0.0001 | -0.03% | 0.3694 | 0.377 | 0.3653 | 20,387,322.00 |
14 Ene 2024 | 0.3697 | -0.0157 | -4.07% | 0.3901 | 0.3915 | 0.3685 | 20,259,651.00 |
13 Ene 2024 | 0.3854 | 0.013 | 3.49% | 0.3734 | 0.3947 | 0.3712 | 33,345,002.00 |
12 Ene 2024 | 0.3724 | -0.030 | -7.46% | 0.4019 | 0.4073 | 0.3592 | 43,507,262.00 |
11 Ene 2024 | 0.4024 | 0.001 | 0.25% | 0.3968 | 0.4122 | 0.3876 | 52,164,958.00 |
10 Ene 2024 | 0.4014 | 0.0027 | 0.68% | 0.3975 | 0.4134 | 0.3684 | 56,192,856.00 |
09 Ene 2024 | 0.3987 | -0.0539 | -11.91% | 0.4637 | 0.4677 | 0.3792 | 88,766,779.00 |
08 Ene 2024 | 0.4526 | -0.0373 | -7.61% | 0.4896 | 0.500 | 0.4046 | 222,890,608.00 |
07 Ene 2024 | 0.4899 | -0.4747 | -49.21% | 0.9758 | 1.21 | 0.4686 | 433,516,601.00 |
06 Ene 2024 | 0.9646 | 0.2304 | 31.38% | 0.7334 | 1.05 | 0.7244 | 168,042,881.00 |
05 Ene 2024 | 0.7342 | 0.1443 | 24.46% | 0.5908 | 0.7687 | 0.5585 | 130,704,847.00 |
04 Ene 2024 | 0.5899 | 0.0149 | 2.59% | 0.5731 | 0.6568 | 0.4444 | 225,687,912.00 |
03 Ene 2024 | 0.575 | 0.2129 | 58.80% | 0.362 | 0.600 | 0.2872 | 201,773,078.00 |
02 Ene 2024 | 0.3621 | -0.0014 | -0.39% | 0.3637 | 0.388 | 0.354 | 14,117,784.00 |
01 Ene 2024 | 0.3635 | -0.0037 | -1.01% | 0.3669 | 0.3728 | 0.348 | 16,432,791.00 |
31 Dic 2023 | 0.3672 | -0.0246 | -6.28% | 0.3911 | 0.3918 | 0.3588 | 7,722,409.00 |
30 Dic 2023 | 0.3918 | -0.0178 | -4.35% | 0.4081 | 0.4238 | 0.389 | 11,279,621.00 |
29 Dic 2023 | 0.4096 | 0.0041 | 1.01% | 0.4085 | 0.4138 | 0.3887 | 9,583,766.00 |