PHAEUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.049663 | 0.00 | 0.00% | 0.049663 | 0.049663 | 0.049663 | 0.00 |
01 Jun 2024 | 0.049663 | -0.000337 | -0.67% | 0.050 | 0.050 | 0.049663 | 0.00 |
31 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
30 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
29 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
28 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
27 May 2024 | 0.050 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
26 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
25 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
24 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
23 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
22 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
21 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
20 May 2024 | 0.050 | 0.00 | 0.00% | 0.049911 | 0.050 | 0.049911 | 0.00 |
19 May 2024 | 0.050 | 0.000281 | 0.57% | 0.049719 | 0.050 | 0.049719 | 0.00 |
18 May 2024 | 0.049719 | 0.000074 | 0.15% | 0.049645 | 0.049719 | 0.049645 | 0.00 |
17 May 2024 | 0.049645 | -0.000355 | -0.71% | 0.050 | 0.050 | 0.049645 | 0.00 |
16 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
15 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
14 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
13 May 2024 | 0.050 | 0.000264 | 0.53% | 0.049911 | 0.050 | 0.049911 | 0.00 |
12 May 2024 | 0.049736 | 0.000248 | 0.50% | 0.049488 | 0.049736 | 0.049488 | 0.00 |
11 May 2024 | 0.049488 | 0.00 | 0.00% | 0.049488 | 0.049488 | 0.049488 | 0.00 |
10 May 2024 | 0.049488 | 0.00 | 0.00% | 0.049488 | 0.049488 | 0.049488 | 0.00 |
09 May 2024 | 0.049488 | 0.00 | 0.00% | 0.049488 | 0.049488 | 0.049488 | 0.00 |
08 May 2024 | 0.049488 | -0.000512 | -1.02% | 0.050 | 0.050 | 0.049488 | 8.00 |
07 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
06 May 2024 | 0.050 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
05 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
04 May 2024 | 0.050 | 0.000372 | 0.75% | 0.049628 | 0.050 | 0.049628 | 597.00 |
03 May 2024 | 0.049628 | -0.000372 | -0.74% | 0.050 | 0.050 | 0.049628 | 0.00 |
02 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
01 May 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
30 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
29 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
28 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
27 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
26 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
25 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
24 Abr 2024 | 0.050 | 0.000106 | 0.21% | 0.049894 | 0.050 | 0.049894 | 7.00 |
23 Abr 2024 | 0.049894 | 0.00 | 0.00% | 0.049894 | 0.049894 | 0.049894 | 0.00 |
22 Abr 2024 | 0.049894 | -0.000106 | -0.21% | 0.049894 | 0.049894 | 0.049894 | 0.00 |
21 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
20 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
19 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
18 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
17 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
16 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
15 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
13 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
12 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
11 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
10 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.049946 | 0.00 |
09 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 193.00 |
08 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
07 Abr 2024 | 0.050 | 0.00 | 0.00% | 0.050 | 0.050 | 0.050 | 0.00 |
06 Abr 2024 | 0.050 | 0.003792 | 8.21% | 0.046208 | 0.050 | 0.046208 | 5.00 |
05 Abr 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
04 Abr 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
03 Abr 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
02 Abr 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
01 Abr 2024 | 0.046208 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
31 Mar 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
30 Mar 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
29 Mar 2024 | 0.046208 | 0.00 | 0.00% | 0.046208 | 0.046208 | 0.046208 | 0.00 |
28 Mar 2024 | 0.046208 | -0.000394 | -0.85% | 0.046602 | 0.046602 | 0.046208 | 0.00 |
27 Mar 2024 | 0.046602 | 0.000231 | 0.50% | 0.046371 | 0.046602 | 0.046371 | 106.00 |
26 Mar 2024 | 0.046371 | -0.000068 | -0.15% | 0.046439 | 0.046439 | 0.046371 | 26.00 |
25 Mar 2024 | 0.046439 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
24 Mar 2024 | 0.046439 | 0.000169 | 0.37% | 0.04627 | 0.046439 | 0.04627 | 0.00 |
23 Mar 2024 | 0.04627 | 0.00 | 0.00% | 0.04627 | 0.04627 | 0.04627 | 0.00 |
22 Mar 2024 | 0.04627 | 0.00 | 0.00% | 0.04627 | 0.04627 | 0.04627 | 0.00 |
21 Mar 2024 | 0.04627 | 0.00 | 0.00% | 0.04627 | 0.04627 | 0.04627 | 0.00 |
20 Mar 2024 | 0.04627 | 0.00 | 0.00% | 0.04627 | 0.04627 | 0.04627 | 0.00 |
19 Mar 2024 | 0.04627 | 0.000181 | 0.39% | 0.046089 | 0.04627 | 0.046089 | 0.00 |
18 Mar 2024 | 0.046089 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
17 Mar 2024 | 0.046089 | 0.00 | 0.00% | 0.046089 | 0.046089 | 0.046089 | 0.00 |
16 Mar 2024 | 0.046089 | 0.00 | 0.00% | 0.046089 | 0.046089 | 0.046089 | 0.00 |
15 Mar 2024 | 0.046089 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
14 Mar 2024 | 0.046089 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
13 Mar 2024 | 0.046089 | 0.000338 | 0.74% | 0.04592 | 0.046089 | 0.04592 | 0.00 |
12 Mar 2024 | 0.045751 | 0.002664 | 6.18% | 0.043087 | 0.045751 | 0.043087 | 4.00 |
11 Mar 2024 | 0.043087 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
10 Mar 2024 | 0.043087 | 0.00032 | 0.75% | 0.042767 | 0.043087 | 0.042767 | 0.00 |
09 Mar 2024 | 0.042767 | 0.000051 | 0.12% | 0.042716 | 0.042767 | 0.042716 | 0.00 |
08 Mar 2024 | 0.042716 | 0.00 | 0.00% | 0.042716 | 0.042716 | 0.042716 | 0.00 |
07 Mar 2024 | 0.042716 | 0.00 | 0.00% | 0.042716 | 0.042716 | 0.042716 | 0.00 |
06 Mar 2024 | 0.042716 | 0.00 | 0.00% | 0.042716 | 0.042716 | 0.042716 | 0.00 |
05 Mar 2024 | 0.042716 | -0.000051 | -0.12% | 0.042767 | 0.042767 | 0.042716 | 0.00 |