PETHHUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 49.96 | 0.980 | 2.01% | 49.06 | 50.62 | 48.60 | 0.00 |
27 Mar 2024 | 48.97 | -1.30 | -2.58% | 50.28 | 51.37 | 48.54 | 0.00 |
26 Mar 2024 | 50.27 | 0.080 | 0.15% | 50.22 | 51.52 | 49.75 | 0.00 |
25 Mar 2024 | 50.19 | 1.75 | 3.62% | 49.16 | 51.15 | 48.12 | 0.00 |
24 Mar 2024 | 48.44 | 1.42 | 3.03% | 46.90 | 48.65 | 46.29 | 0.00 |
23 Mar 2024 | 47.02 | 0.520 | 1.12% | 46.66 | 47.96 | 45.87 | 0.00 |
22 Mar 2024 | 46.50 | -2.45 | -5.01% | 49.00 | 49.63 | 45.65 | 0.00 |
21 Mar 2024 | 48.95 | -0.350 | -0.71% | 49.16 | 50.24 | 47.82 | 0.00 |
20 Mar 2024 | 49.30 | 4.82 | 10.84% | 44.28 | 49.52 | 42.96 | 0.00 |
19 Mar 2024 | 44.48 | -4.93 | -9.97% | 49.32 | 49.56 | 44.22 | 0.00 |
18 Mar 2024 | 49.40 | -1.53 | -3.01% | 56.10 | 56.22 | 48.59 | 0.00 |
17 Mar 2024 | 50.94 | 1.60 | 3.24% | 49.75 | 51.53 | 47.99 | 0.00 |
16 Mar 2024 | 49.34 | -3.10 | -5.92% | 52.52 | 52.95 | 48.81 | 0.00 |
15 Mar 2024 | 52.44 | -2.01 | -3.69% | 56.10 | 56.22 | 50.32 | 0.00 |
14 Mar 2024 | 54.45 | -1.71 | -3.05% | 56.10 | 56.22 | 52.18 | 0.00 |
13 Mar 2024 | 56.16 | 0.460 | 0.83% | 55.74 | 57.17 | 55.25 | 0.00 |
12 Mar 2024 | 55.70 | -1.35 | -2.37% | 57.10 | 57.36 | 54.01 | 0.00 |
11 Mar 2024 | 57.05 | 2.59 | 4.75% | 54.31 | 57.33 | 53.69 | 0.00 |
10 Mar 2024 | 54.46 | -0.450 | -0.82% | 54.82 | 55.62 | 53.33 | 0.00 |
09 Mar 2024 | 54.91 | 0.340 | 0.63% | 54.56 | 55.37 | 54.41 | 0.00 |
08 Mar 2024 | 54.57 | 0.410 | 0.76% | 54.31 | 56.06 | 53.69 | 0.00 |
07 Mar 2024 | 54.16 | 0.710 | 1.33% | 53.59 | 55.22 | 52.45 | 0.00 |
06 Mar 2024 | 53.44 | 3.72 | 7.48% | 49.90 | 54.67 | 49.14 | 0.00 |
05 Mar 2024 | 49.73 | -1.18 | -2.32% | 50.93 | 53.56 | 45.47 | 0.00 |
04 Mar 2024 | 50.91 | 2.08 | 4.26% | 47.59 | 51.05 | 47.47 | 0.00 |
03 Mar 2024 | 48.82 | 0.860 | 1.79% | 47.95 | 48.95 | 47.28 | 0.00 |
02 Mar 2024 | 47.97 | -0.150 | -0.32% | 48.11 | 48.50 | 47.67 | 0.00 |
01 Mar 2024 | 48.12 | 1.09 | 2.31% | 46.86 | 48.36 | 46.86 | 0.00 |
29 Feb 2024 | 47.03 | -0.190 | -0.41% | 47.59 | 49.35 | 46.38 | 0.00 |
28 Feb 2024 | 47.23 | 1.79 | 3.94% | 45.48 | 48.86 | 45.31 | 0.00 |
27 Feb 2024 | 45.43 | 0.910 | 2.04% | 44.55 | 46.10 | 44.41 | 0.00 |
26 Feb 2024 | 44.53 | 0.880 | 2.03% | 42.20 | 44.82 | 40.36 | 0.00 |
25 Feb 2024 | 43.64 | 1.72 | 4.11% | 41.95 | 43.66 | 41.85 | 0.00 |
24 Feb 2024 | 41.92 | 0.930 | 2.26% | 40.96 | 42.10 | 40.75 | 0.00 |
23 Feb 2024 | 40.99 | -0.640 | -1.54% | 41.61 | 41.93 | 40.75 | 0.00 |
22 Feb 2024 | 41.63 | -0.110 | -0.26% | 41.49 | 42.46 | 40.77 | 0.00 |
21 Feb 2024 | 41.74 | -0.520 | -1.23% | 42.20 | 42.30 | 40.36 | 0.00 |
20 Feb 2024 | 42.26 | 0.960 | 2.32% | 41.30 | 42.51 | 40.34 | 0.00 |
19 Feb 2024 | 41.30 | 1.03 | 2.55% | 33.94 | 41.82 | 33.91 | 0.00 |
18 Feb 2024 | 40.27 | 1.19 | 3.05% | 39.06 | 40.59 | 38.79 | 0.00 |
17 Feb 2024 | 39.08 | -0.310 | -0.80% | 39.29 | 39.30 | 38.18 | 0.00 |
16 Feb 2024 | 39.39 | -0.230 | -0.57% | 39.63 | 40.08 | 38.72 | 0.00 |
15 Feb 2024 | 39.62 | 0.580 | 1.48% | 38.93 | 40.18 | 38.76 | 0.00 |
14 Feb 2024 | 39.04 | 2.04 | 5.51% | 36.97 | 39.07 | 36.73 | 0.00 |
13 Feb 2024 | 37.00 | -0.210 | -0.58% | 37.43 | 37.65 | 36.31 | 0.00 |
12 Feb 2024 | 37.22 | 2.11 | 6.02% | 33.94 | 37.33 | 33.91 | 0.00 |
11 Feb 2024 | 35.11 | 0.070 | 0.19% | 35.01 | 35.58 | 34.97 | 0.00 |
10 Feb 2024 | 35.04 | 0.170 | 0.48% | 34.94 | 35.28 | 34.70 | 0.00 |
09 Feb 2024 | 34.87 | 0.920 | 2.70% | 33.94 | 35.37 | 33.91 | 0.00 |
08 Feb 2024 | 33.95 | -0.040 | -0.12% | 34.00 | 34.49 | 33.86 | 0.00 |
07 Feb 2024 | 33.99 | 0.700 | 2.11% | 33.30 | 34.26 | 32.98 | 0.00 |
06 Feb 2024 | 33.29 | 1.07 | 3.32% | 32.19 | 33.50 | 32.19 | 0.00 |
05 Feb 2024 | 32.22 | 0.120 | 0.38% | 31.05 | 32.68 | 30.77 | 0.00 |
04 Feb 2024 | 32.10 | -0.050 | -0.15% | 32.18 | 32.36 | 31.80 | 0.00 |
03 Feb 2024 | 32.15 | -0.190 | -0.57% | 32.33 | 32.64 | 32.13 | 0.00 |
02 Feb 2024 | 32.34 | 0.070 | 0.23% | 32.25 | 32.56 | 32.00 | 0.00 |
01 Feb 2024 | 32.26 | 0.220 | 0.70% | 32.03 | 32.38 | 31.44 | 0.00 |
31 Ene 2024 | 32.04 | -0.800 | -2.43% | 32.90 | 32.93 | 31.78 | 0.00 |
30 Ene 2024 | 32.83 | 0.380 | 1.18% | 32.41 | 33.46 | 32.21 | 0.00 |
29 Ene 2024 | 32.45 | 0.790 | 2.49% | 31.05 | 32.50 | 30.77 | 0.00 |
28 Ene 2024 | 31.66 | -0.120 | -0.39% | 31.76 | 32.32 | 31.45 | 0.00 |
27 Ene 2024 | 31.78 | 0.010 | 0.02% | 31.81 | 31.95 | 31.58 | 0.00 |
26 Ene 2024 | 31.78 | 0.680 | 2.19% | 31.05 | 31.97 | 30.77 | 0.00 |
25 Ene 2024 | 31.10 | -0.270 | -0.85% | 31.28 | 31.41 | 30.46 | 0.00 |
24 Ene 2024 | 31.37 | 0.00 | -0.01% | 31.40 | 31.69 | 30.84 | 0.00 |
23 Ene 2024 | 31.37 | -1.03 | -3.18% | 32.39 | 32.91 | 30.36 | 0.00 |
22 Ene 2024 | 32.40 | -2.03 | -5.89% | 34.61 | 34.95 | 32.32 | 0.00 |
21 Ene 2024 | 34.43 | -0.210 | -0.59% | 34.62 | 34.75 | 34.38 | 0.00 |
20 Ene 2024 | 34.63 | -0.260 | -0.74% | 34.79 | 34.87 | 34.40 | 0.00 |
19 Ene 2024 | 34.89 | 0.320 | 0.92% | 34.61 | 35.05 | 33.85 | 0.00 |
18 Ene 2024 | 34.57 | -0.840 | -2.37% | 35.45 | 35.68 | 34.01 | 0.00 |
17 Ene 2024 | 35.41 | -0.880 | -2.42% | 36.25 | 36.32 | 35.19 | 0.00 |
16 Ene 2024 | 36.29 | 1.06 | 3.01% | 36.15 | 37.63 | 35.12 | 0.00 |
15 Ene 2024 | 35.23 | 0.420 | 1.20% | 34.67 | 35.75 | 34.67 | 0.00 |
14 Ene 2024 | 34.81 | -1.32 | -3.65% | 36.08 | 36.11 | 34.66 | 0.00 |
13 Ene 2024 | 36.13 | 0.930 | 2.65% | 35.47 | 36.29 | 35.05 | 0.00 |
12 Ene 2024 | 35.20 | -1.59 | -4.31% | 36.67 | 38.10 | 34.66 | 0.00 |
11 Ene 2024 | 36.79 | 0.410 | 1.13% | 36.15 | 37.63 | 36.01 | 0.00 |
10 Ene 2024 | 36.38 | 3.57 | 10.87% | 32.91 | 36.77 | 32.87 | 0.00 |
09 Ene 2024 | 32.81 | 0.130 | 0.39% | 32.70 | 33.22 | 31.45 | 0.00 |
08 Ene 2024 | 32.68 | 1.59 | 5.11% | 33.06 | 33.39 | 29.71 | 0.00 |
07 Ene 2024 | 31.10 | -0.280 | -0.88% | 31.40 | 31.61 | 31.00 | 0.00 |
06 Ene 2024 | 31.37 | -0.370 | -1.17% | 31.83 | 31.83 | 31.11 | 0.00 |
05 Ene 2024 | 31.74 | -0.090 | -0.28% | 31.78 | 31.91 | 31.09 | 0.00 |
04 Ene 2024 | 31.83 | 0.840 | 2.72% | 30.96 | 32.14 | 30.93 | 0.00 |
03 Ene 2024 | 30.99 | -1.99 | -6.05% | 33.06 | 33.39 | 29.71 | 0.00 |
02 Ene 2024 | 32.98 | 0.090 | 0.28% | 32.09 | 34.09 | 32.06 | 0.00 |
01 Ene 2024 | 32.89 | 0.950 | 2.98% | 32.09 | 32.94 | 31.85 | 0.00 |
31 Dic 2023 | 31.94 | -0.260 | -0.80% | 32.17 | 32.49 | 31.73 | 0.00 |
30 Dic 2023 | 32.20 | 0.00 | 0.00% | 32.20 | 32.55 | 31.89 | 0.00 |