Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PETUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.07558 | 0.00083 | 1.11% | 0.07475 | 0.07588 | 0.07282 | 57,738.00 |
| 24 May 2024 | 0.07475 | 0.00127 | 1.73% | 0.07351 | 0.07554 | 0.07204 | 41,134.00 |
| 23 May 2024 | 0.07348 | -0.0001 | -0.14% | 0.07358 | 0.07366 | 0.07348 | 43,576.00 |
| 22 May 2024 | 0.07358 | -0.00116 | -1.55% | 0.07447 | 0.07566 | 0.07348 | 126,258.00 |
| 21 May 2024 | 0.07474 | 0.00125 | 1.70% | 0.07349 | 0.07633 | 0.07285 | 129,282.00 |
| 20 May 2024 | 0.07349 | 0.0013 | 1.80% | 0.07222 | 0.07356 | 0.07211 | 350,346.00 |
| 19 May 2024 | 0.07219 | 0.00002 | 0.03% | 0.07217 | 0.07223 | 0.07187 | 186,231.00 |
| 18 May 2024 | 0.07217 | -0.00138 | -1.88% | 0.07355 | 0.0749 | 0.07064 | 184,304.00 |
| 17 May 2024 | 0.07355 | -0.00017 | -0.23% | 0.07372 | 0.07444 | 0.07298 | 174,438.00 |
| 16 May 2024 | 0.07372 | 0.0005 | 0.68% | 0.07322 | 0.07432 | 0.07247 | 63,691.00 |
| 15 May 2024 | 0.07322 | 0.00238 | 3.36% | 0.07084 | 0.074 | 0.06926 | 138,232.00 |
| 14 May 2024 | 0.07084 | -0.00544 | -7.13% | 0.07628 | 0.07636 | 0.06985 | 116,039.00 |
| 13 May 2024 | 0.07628 | 0.00154 | 2.06% | 0.11634 | 0.11658 | 0.07451 | 282,650.00 |
| 12 May 2024 | 0.07474 | 0.00552 | 7.97% | 0.06922 | 0.08201 | 0.06858 | 176,914.00 |
| 11 May 2024 | 0.06922 | 0.00097 | 1.42% | 0.06825 | 0.06924 | 0.06803 | 201,363.00 |
| 10 May 2024 | 0.06825 | -0.00803 | -10.53% | 0.07628 | 0.07628 | 0.066 | 142,757.00 |
| 09 May 2024 | 0.07628 | -0.00606 | -7.36% | 0.08234 | 0.0828 | 0.07619 | 44,813.00 |
| 08 May 2024 | 0.08234 | 0.00118 | 1.45% | 0.08116 | 0.08302 | 0.08116 | 156,727.00 |
| 07 May 2024 | 0.08116 | -0.00216 | -2.59% | 0.08332 | 0.0839 | 0.07976 | 166,173.00 |
| 06 May 2024 | 0.08332 | 0.0005 | 0.60% | 0.08276 | 0.08399 | 0.08239 | 304,138.00 |
| 05 May 2024 | 0.08282 | 0.00554 | 7.17% | 0.07728 | 0.08609 | 0.07719 | 167,129.00 |
| 04 May 2024 | 0.07728 | 0.0001 | 0.13% | 0.07718 | 0.0801 | 0.07319 | 164,737.00 |
| 03 May 2024 | 0.07718 | -0.00221 | -2.78% | 0.07939 | 0.08118 | 0.07164 | 98,662.00 |
| 02 May 2024 | 0.07939 | -0.0013 | -1.61% | 0.08069 | 0.08146 | 0.0763 | 175,950.00 |
| 01 May 2024 | 0.08069 | -0.00586 | -6.77% | 0.08655 | 0.08656 | 0.080 | 150,078.00 |
| 30 Abr 2024 | 0.08655 | -0.00227 | -2.56% | 0.08881 | 0.08887 | 0.08641 | 115,752.00 |
| 29 Abr 2024 | 0.08882 | -0.00011 | -0.12% | 0.11634 | 0.11658 | 0.08805 | 344,992.00 |
| 28 Abr 2024 | 0.08893 | -0.00058 | -0.65% | 0.08962 | 0.08965 | 0.08882 | 147,833.00 |
| 27 Abr 2024 | 0.08951 | -0.00003 | -0.03% | 0.08954 | 0.08965 | 0.08918 | 148,966.00 |
| 26 Abr 2024 | 0.08954 | -0.0034 | -3.66% | 0.09294 | 0.09301 | 0.08778 | 157,196.00 |
| 25 Abr 2024 | 0.09294 | 0.00056 | 0.61% | 0.09238 | 0.09402 | 0.0922 | 147,358.00 |
| 24 Abr 2024 | 0.09238 | -0.00572 | -5.83% | 0.09802 | 0.09834 | 0.08611 | 147,357.00 |
| 23 Abr 2024 | 0.0981 | -0.00033 | -0.34% | 0.09843 | 0.09846 | 0.09738 | 120,505.00 |
| 22 Abr 2024 | 0.09843 | -0.00202 | -2.01% | 0.11634 | 0.11658 | 0.09828 | 304,403.00 |
| 21 Abr 2024 | 0.10045 | 0.00003 | 0.03% | 0.10042 | 0.1006 | 0.100 | 131,122.00 |
| 20 Abr 2024 | 0.10042 | 0.00891 | 9.74% | 0.09151 | 0.101 | 0.09008 | 154,170.00 |
| 19 Abr 2024 | 0.09151 | -0.00302 | -3.19% | 0.09468 | 0.09471 | 0.09073 | 151,726.00 |
| 18 Abr 2024 | 0.09453 | 0.0005 | 0.53% | 0.09403 | 0.09482 | 0.09144 | 149,641.00 |
| 17 Abr 2024 | 0.09403 | -0.0012 | -1.26% | 0.09523 | 0.09632 | 0.09266 | 143,910.00 |
| 16 Abr 2024 | 0.09523 | -0.00017 | -0.18% | 0.09583 | 0.09793 | 0.09428 | 141,266.00 |
| 15 Abr 2024 | 0.0954 | -0.0028 | -2.85% | 0.09825 | 0.101 | 0.09502 | 312,641.00 |
| 14 Abr 2024 | 0.0982 | -0.00029 | -0.29% | 0.09849 | 0.09874 | 0.09683 | 134,938.00 |
| 13 Abr 2024 | 0.09849 | -0.0038 | -3.71% | 0.10238 | 0.10256 | 0.09841 | 149,766.00 |
| 12 Abr 2024 | 0.10229 | -0.00425 | -3.99% | 0.10645 | 0.10661 | 0.10202 | 143,985.00 |
| 11 Abr 2024 | 0.10654 | 0.00023 | 0.22% | 0.10631 | 0.10702 | 0.10552 | 127,339.00 |
| 10 Abr 2024 | 0.10631 | -0.0013 | -1.21% | 0.10761 | 0.10762 | 0.10552 | 131,153.00 |
| 09 Abr 2024 | 0.10761 | -0.00159 | -1.46% | 0.1092 | 0.11055 | 0.10704 | 130,201.00 |
| 08 Abr 2024 | 0.1092 | 0.00524 | 5.04% | 0.10407 | 0.11005 | 0.10382 | 313,849.00 |
| 07 Abr 2024 | 0.10396 | 0.00036 | 0.35% | 0.1036 | 0.10416 | 0.10339 | 149,119.00 |
| 06 Abr 2024 | 0.1036 | 0.00094 | 0.92% | 0.10266 | 0.10366 | 0.10262 | 130,747.00 |
| 05 Abr 2024 | 0.10266 | -0.00107 | -1.03% | 0.10373 | 0.10405 | 0.102512 | 152,028.00 |
| 04 Abr 2024 | 0.10373 | 0.00022 | 0.21% | 0.10351 | 0.10452 | 0.10301 | 156,220.00 |
| 03 Abr 2024 | 0.10351 | -0.0006 | -0.58% | 0.10411 | 0.10411 | 0.103015 | 151,839.00 |
| 02 Abr 2024 | 0.10411 | -0.0031 | -2.89% | 0.10721 | 0.10753 | 0.103517 | 152,362.00 |
| 01 Abr 2024 | 0.10721 | -0.00076 | -0.70% | 0.10792 | 0.10833 | 0.10703 | 302,617.00 |
| 31 Mar 2024 | 0.10797 | 0.00133 | 1.25% | 0.10664 | 0.10834 | 0.10603 | 121,267.00 |
| 30 Mar 2024 | 0.10664 | -0.00099 | -0.92% | 0.10763 | 0.10763 | 0.106532 | 118,216.00 |
| 29 Mar 2024 | 0.10763 | -0.00105 | -0.97% | 0.10868 | 0.10904 | 0.107035 | 166,109.00 |
| 28 Mar 2024 | 0.10868 | -0.0019 | -1.72% | 0.11058 | 0.11329 | 0.10776 | 258,683.00 |
| 27 Mar 2024 | 0.11058 | -0.00253 | -2.24% | 0.11274 | 0.11285 | 0.11005 | 229,678.00 |
| 26 Mar 2024 | 0.11311 | 0.00051 | 0.45% | 0.1125 | 0.11457 | 0.11206 | 210,732.00 |
| 25 Mar 2024 | 0.1126 | 0.00215 | 1.95% | 0.11039 | 0.1128 | 0.11005 | 424,346.00 |
| 24 Mar 2024 | 0.11045 | 0.0011 | 1.01% | 0.10938 | 0.11104 | 0.109045 | 225,438.00 |
| 23 Mar 2024 | 0.10935 | -0.00033 | -0.30% | 0.10966 | 0.11029 | 0.109045 | 223,649.00 |
| 22 Mar 2024 | 0.10968 | -0.00666 | -5.72% | 0.11634 | 0.11658 | 0.109547 | 239,814.00 |
| 21 Mar 2024 | 0.11634 | 0.0018 | 1.57% | 0.11441 | 0.11758 | 0.11363 | 225,109.00 |
| 20 Mar 2024 | 0.11454 | 0.00356 | 3.21% | 0.11136 | 0.11507 | 0.109552 | 242,740.00 |
| 19 Mar 2024 | 0.11098 | -0.00696 | -5.90% | 0.11794 | 0.11815 | 0.11056 | 231,203.00 |
| 18 Mar 2024 | 0.11794 | 0.00 | 0.00% | 0.11811 | 0.11859 | 0.11777 | 240,078.00 |
| 17 Mar 2024 | 0.11794 | -0.00095 | -0.80% | 0.11889 | 0.11957 | 0.1167 | 227,024.00 |
| 16 Mar 2024 | 0.11889 | -0.01016 | -7.87% | 0.12905 | 0.12938 | 0.11661 | 242,356.00 |
| 15 Mar 2024 | 0.12905 | -0.00087 | -0.67% | 0.13007 | 0.13215 | 0.12793 | 297,347.00 |
| 14 Mar 2024 | 0.12992 | -0.00164 | -1.25% | 0.13155 | 0.13216 | 0.12964 | 154,922.00 |
| 13 Mar 2024 | 0.13156 | -0.00196 | -1.47% | 0.13352 | 0.13467 | 0.13115 | 195,346.00 |
| 12 Mar 2024 | 0.13352 | -0.00009 | -0.07% | 0.13361 | 0.13416 | 0.13316 | 192,005.00 |
| 11 Mar 2024 | 0.13361 | -0.00104 | -0.77% | 0.13466 | 0.13567 | 0.13216 | 302,950.00 |
| 10 Mar 2024 | 0.13465 | 0.00196 | 1.48% | 0.13269 | 0.13741 | 0.13216 | 206,027.00 |
| 09 Mar 2024 | 0.13269 | -0.00221 | -1.64% | 0.1349 | 0.135 | 0.13115 | 202,124.00 |
| 08 Mar 2024 | 0.1349 | -0.00033 | -0.24% | 0.13508 | 0.13567 | 0.13366 | 188,336.00 |
| 07 Mar 2024 | 0.13523 | -0.00014 | -0.10% | 0.13564 | 0.13805 | 0.13467 | 131,318.00 |
| 06 Mar 2024 | 0.13537 | 0.00836 | 6.58% | 0.12701 | 0.13668 | 0.12654 | 222,798.00 |
| 05 Mar 2024 | 0.12701 | -0.00943 | -6.91% | 0.13644 | 0.14773 | 0.12412 | 383,524.00 |
| 04 Mar 2024 | 0.13644 | 0.00053 | 0.39% | 0.13599 | 0.14271 | 0.13469 | 192,136.00 |
| 03 Mar 2024 | 0.13591 | 0.00114 | 0.85% | 0.13477 | 0.14571 | 0.13467 | 274,695.00 |
| 02 Mar 2024 | 0.13477 | 0.00381 | 2.91% | 0.13094 | 0.14672 | 0.13088 | 219,074.00 |
| 01 Mar 2024 | 0.13096 | -0.0019 | -1.43% | 0.13285 | 0.144723 | 0.13078 | 326,265.00 |
| 29 Feb 2024 | 0.13286 | 0.00768 | 6.14% | 0.12512 | 0.143718 | 0.12494 | 323,735.00 |
| 28 Feb 2024 | 0.12518 | -0.00325 | -2.53% | 0.12846 | 0.143216 | 0.12462 | 295,589.00 |
| 27 Feb 2024 | 0.12843 | 0.00532 | 4.32% | 0.12331 | 0.13601 | 0.12261 | 197,703.00 |
| 26 Feb 2024 | 0.12311 | 0.00256 | 2.12% | 0.1204 | 0.13417 | 0.1201 | 273,327.00 |
| 25 Feb 2024 | 0.12055 | 0.00078 | 0.65% | 0.11977 | 0.12462 | 0.11959 | 162,489.00 |
| 24 Feb 2024 | 0.11977 | 0.00066 | 0.55% | 0.11911 | 0.1206 | 0.11859 | 125,986.00 |
