Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PHTTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.00014 | -0.000011 | -7.28% | 0.000152 | 0.000158 | 0.00014 | 84,057,590.00 |
| 01 Jun 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000153 | 0.000141 | 87,187,836.00 |
| 31 May 2024 | 0.000151 | -0.000019 | -11.18% | 0.000167 | 0.000167 | 0.00015 | 70,714,684.00 |
| 30 May 2024 | 0.00017 | 0.00000400 | 2.41% | 0.000166 | 0.00018 | 0.000165 | 78,159,683.00 |
| 29 May 2024 | 0.000166 | -0.000012 | -6.74% | 0.000176 | 0.000183 | 0.000165 | 69,390,242.00 |
| 28 May 2024 | 0.000178 | 0.00000700 | 4.09% | 0.000169 | 0.0002 | 0.000165 | 84,852,331.00 |
| 27 May 2024 | 0.000171 | -0.00000600 | -3.39% | 0.000178 | 0.000184 | 0.000165 | 86,369,234.00 |
| 26 May 2024 | 0.000177 | -0.000015 | -7.81% | 0.000186 | 0.000205 | 0.000174 | 66,809,551.00 |
| 25 May 2024 | 0.000192 | 0.000044 | 29.73% | 0.000147 | 0.000239 | 0.000144 | 46,547,223.00 |
| 24 May 2024 | 0.000148 | -0.000032 | -17.78% | 0.000181 | 0.000182 | 0.000142 | 83,084,226.00 |
| 23 May 2024 | 0.00018 | -0.00000300 | -1.64% | 0.000182 | 0.000231 | 0.000169 | 65,201,032.00 |
| 22 May 2024 | 0.000183 | -0.000027 | -12.86% | 0.000211 | 0.000225 | 0.000177 | 20,168,604.00 |
| 21 May 2024 | 0.00021 | 0.000026 | 14.13% | 0.000192 | 0.000224 | 0.000152 | 20,829,662.00 |
| 20 May 2024 | 0.000184 | -0.000035 | -15.98% | 0.000219 | 0.000219 | 0.000173 | 33,079,188.00 |
| 19 May 2024 | 0.000219 | 0.000078 | 55.32% | 0.00014 | 0.00023 | 0.000132 | 30,875,855.00 |
| 18 May 2024 | 0.000141 | 0.000058 | 69.88% | 0.000083 | 0.000172 | 0.000083 | 127,458,635.00 |
| 17 May 2024 | 0.000083 | 0.00000500 | 6.41% | 0.000078 | 0.000087 | 0.000078 | 128,594,793.00 |
| 16 May 2024 | 0.000078 | -0.00000500 | -6.02% | 0.000093 | 0.000109 | 0.000077 | 103,499,820.00 |
| 15 May 2024 | 0.000083 | -0.00000700 | -7.78% | 0.000087 | 0.000093 | 0.000076 | 141,656,422.00 |
| 14 May 2024 | 0.00009 | -0.000037 | -29.13% | 0.000134 | 0.000141 | 0.00009 | 63,625,492.00 |
| 13 May 2024 | 0.000127 | 0.000014 | 12.39% | 0.000112 | 0.000263 | 0.00009 | 52,183,493.00 |
| 12 May 2024 | 0.000113 | 0.000061 | 117.31% | 0.000053 | 0.000143 | 0.000052 | 209,497,639.00 |
| 11 May 2024 | 0.000052 | -0.00000100 | -1.89% | 0.000054 | 0.000055 | 0.000052 | 110,862,891.00 |
| 10 May 2024 | 0.000053 | -0.00000600 | -10.17% | 0.000058 | 0.000059 | 0.000053 | 197,392,133.00 |
| 09 May 2024 | 0.000059 | 0.00 | 0.00% | 0.000059 | 0.000059 | 0.000057 | 184,882,989.00 |
| 08 May 2024 | 0.000059 | 0.00000100 | 1.72% | 0.000058 | 0.000059 | 0.000056 | 194,671,149.00 |
| 07 May 2024 | 0.000058 | 0.00000200 | 3.57% | 0.000056 | 0.000058 | 0.000054 | 205,836,385.00 |
| 06 May 2024 | 0.000056 | -0.00000100 | -1.75% | 0.000056 | 0.000057 | 0.000054 | 133,800,015.00 |
| 05 May 2024 | 0.000057 | -0.00000200 | -3.39% | 0.000059 | 0.000061 | 0.000055 | 284,464,475.00 |
| 04 May 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000058 | 165,530,003.00 |
| 03 May 2024 | 0.000061 | 0.00000200 | 3.39% | 0.000059 | 0.000069 | 0.000057 | 150,523,170.00 |
| 02 May 2024 | 0.000059 | -0.00000100 | -1.67% | 0.000061 | 0.000061 | 0.000056 | 204,802,467.00 |
| 01 May 2024 | 0.00006 | -0.00000200 | -3.23% | 0.000062 | 0.000063 | 0.00006 | 214,097,025.00 |
| 30 Abr 2024 | 0.000062 | -0.00000400 | -6.06% | 0.000066 | 0.000066 | 0.00006 | 169,299,943.00 |
| 29 Abr 2024 | 0.000066 | 0.00 | 0.00% | 0.000054 | 0.000067 | 0.000036 | 233,565,903.00 |
| 28 Abr 2024 | 0.000066 | 0.00000100 | 1.54% | 0.000065 | 0.000067 | 0.000064 | 87,005,932.00 |
| 27 Abr 2024 | 0.000065 | -0.00000300 | -4.41% | 0.000068 | 0.00007 | 0.000063 | 102,089,896.00 |
| 26 Abr 2024 | 0.000068 | 0.00000900 | 15.25% | 0.000058 | 0.000102 | 0.000058 | 52,929,433.00 |
| 25 Abr 2024 | 0.000059 | -0.00000400 | -6.35% | 0.00006 | 0.000062 | 0.000056 | 63,957,750.00 |
| 24 Abr 2024 | 0.000063 | 0.00 | 0.00% | 0.000064 | 0.000072 | 0.00006 | 116,737,158.00 |
| 23 Abr 2024 | 0.000063 | 0.00000500 | 8.62% | 0.000059 | 0.000065 | 0.000057 | 99,756,380.00 |
| 22 Abr 2024 | 0.000058 | -0.00000300 | -4.92% | 0.000061 | 0.000062 | 0.000056 | 135,790,730.00 |
| 21 Abr 2024 | 0.000061 | -0.00000300 | -4.69% | 0.000063 | 0.000066 | 0.000054 | 163,149,845.00 |
| 20 Abr 2024 | 0.000064 | -0.00000300 | -4.48% | 0.000067 | 0.000071 | 0.000061 | 174,407,196.00 |
| 19 Abr 2024 | 0.000067 | -0.00000100 | -1.47% | 0.000068 | 0.000074 | 0.000065 | 114,621,676.00 |
| 18 Abr 2024 | 0.000068 | -0.000062 | -47.69% | 0.00013 | 0.000132 | 0.000067 | 37,524,069.00 |
| 17 Abr 2024 | 0.00013 | 0.000078 | 150.00% | 0.000052 | 0.00013 | 0.000052 | 134,507,028.00 |
| 16 Abr 2024 | 0.000052 | 0.00000100 | 1.96% | 0.000051 | 0.000053 | 0.00005 | 302,894,795.00 |
| 15 Abr 2024 | 0.000051 | -0.00000100 | -1.92% | 0.000051 | 0.000053 | 0.000048 | 174,190,065.00 |
| 14 Abr 2024 | 0.000052 | -0.000013 | -20.00% | 0.000065 | 0.000075 | 0.00005 | 142,800,038.00 |
| 13 Abr 2024 | 0.000065 | 0.00 | 0.00% | 0.000066 | 0.000068 | 0.000065 | 61,024,273.00 |
| 12 Abr 2024 | 0.000065 | -0.000014 | -17.72% | 0.000079 | 0.000079 | 0.000065 | 128,532,065.00 |
| 11 Abr 2024 | 0.000079 | -0.00000400 | -4.82% | 0.000083 | 0.000083 | 0.000077 | 67,112,785.00 |
| 10 Abr 2024 | 0.000083 | 0.00000400 | 5.06% | 0.000079 | 0.000084 | 0.000079 | 71,115,690.00 |
| 09 Abr 2024 | 0.000079 | 0.00 | 0.00% | 0.000079 | 0.000084 | 0.000076 | 85,090,128.00 |
| 08 Abr 2024 | 0.000079 | -0.00000200 | -2.47% | 0.000081 | 0.000082 | 0.000076 | 112,676,970.00 |
| 07 Abr 2024 | 0.000081 | -0.00000600 | -6.90% | 0.000089 | 0.000089 | 0.00008 | 51,492,117.00 |
| 06 Abr 2024 | 0.000087 | -0.00000800 | -8.42% | 0.000093 | 0.000094 | 0.000085 | 135,266,927.00 |
| 05 Abr 2024 | 0.000095 | 0.00000700 | 7.95% | 0.000088 | 0.000103 | 0.000083 | 86,557,373.00 |
| 04 Abr 2024 | 0.000088 | -0.00000500 | -5.38% | 0.000093 | 0.000096 | 0.000087 | 108,945,349.00 |
| 03 Abr 2024 | 0.000093 | 0.00000200 | 2.20% | 0.000091 | 0.000096 | 0.00009 | 68,123,238.00 |
| 02 Abr 2024 | 0.000091 | -0.00000400 | -4.21% | 0.000094 | 0.000097 | 0.00009 | 80,562,866.00 |
| 01 Abr 2024 | 0.000095 | 0.00000100 | 1.06% | 0.000095 | 0.000111 | 0.00009 | 117,461,157.00 |
| 31 Mar 2024 | 0.000094 | -0.00000200 | -2.08% | 0.000095 | 0.000096 | 0.00009 | 68,983,021.00 |
| 30 Mar 2024 | 0.000096 | 0.000026 | 37.14% | 0.00007 | 0.00012 | 0.00007 | 14,397,634.00 |
| 29 Mar 2024 | 0.00007 | -0.00000200 | -2.78% | 0.000072 | 0.000101 | 0.000065 | 60,707,429.00 |
| 28 Mar 2024 | 0.000072 | -0.00000800 | -10.00% | 0.00008 | 0.000082 | 0.000068 | 52,836,048.00 |
| 27 Mar 2024 | 0.00008 | -0.000046 | -36.51% | 0.000126 | 0.000126 | 0.00008 | 15,612,585.00 |
| 26 Mar 2024 | 0.000126 | 0.000069 | 121.05% | 0.000057 | 0.00013 | 0.000057 | 38,638,149.00 |
| 25 Mar 2024 | 0.000057 | 0.00 | 0.00% | 0.000056 | 0.000058 | 0.000053 | 76,191,626.00 |
| 24 Mar 2024 | 0.000057 | 0.00000800 | 16.33% | 0.000049 | 0.000061 | 0.000049 | 48,555,752.00 |
| 23 Mar 2024 | 0.000049 | -0.00000300 | -5.77% | 0.000052 | 0.000053 | 0.000049 | 45,579,631.00 |
| 22 Mar 2024 | 0.000052 | 0.00 | 0.00% | 0.000052 | 0.000061 | 0.000052 | 49,199,094.00 |
| 21 Mar 2024 | 0.000052 | 0.00000200 | 4.00% | 0.000051 | 0.000052 | 0.00005 | 92,120,863.00 |
| 20 Mar 2024 | 0.00005 | 0.00000100 | 2.04% | 0.000049 | 0.000051 | 0.000048 | 77,516,558.00 |
| 19 Mar 2024 | 0.000049 | -0.000012 | -19.67% | 0.000061 | 0.000061 | 0.000048 | 125,424,734.00 |
| 18 Mar 2024 | 0.000061 | 0.00000500 | 8.93% | 0.000056 | 0.000063 | 0.000054 | 81,940,652.00 |
| 17 Mar 2024 | 0.000056 | -0.00000300 | -5.08% | 0.000058 | 0.000059 | 0.000055 | 66,559,031.00 |
| 16 Mar 2024 | 0.000059 | -0.00000200 | -3.28% | 0.000061 | 0.000061 | 0.000058 | 51,658,014.00 |
| 15 Mar 2024 | 0.000061 | -0.00000500 | -7.58% | 0.000066 | 0.000071 | 0.000058 | 80,178,712.00 |
| 14 Mar 2024 | 0.000066 | 0.00000100 | 1.54% | 0.000064 | 0.000067 | 0.000062 | 15,898,930.00 |
| 13 Mar 2024 | 0.000065 | 0.00000200 | 3.17% | 0.000064 | 0.000065 | 0.000063 | 231,731.00 |
| 12 Mar 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000066 | 0.000062 | 21,436,835.00 |
| 11 Mar 2024 | 0.000064 | 0.00000200 | 3.23% | 0.000061 | 0.000065 | 0.00006 | 41,018,105.00 |
| 10 Mar 2024 | 0.000062 | 0.00000500 | 8.77% | 0.000058 | 0.000062 | 0.000052 | 34,646,114.00 |
| 09 Mar 2024 | 0.000057 | 0.00000200 | 3.64% | 0.000055 | 0.000059 | 0.000055 | 26,034,405.00 |
| 08 Mar 2024 | 0.000055 | 0.00000200 | 3.77% | 0.000053 | 0.000057 | 0.000052 | 70,668,427.00 |
| 07 Mar 2024 | 0.000053 | -0.00000300 | -5.36% | 0.000057 | 0.000058 | 0.000052 | 53,110,891.00 |
| 06 Mar 2024 | 0.000056 | 0.00000200 | 3.70% | 0.000054 | 0.000058 | 0.000054 | 43,203,746.00 |
| 05 Mar 2024 | 0.000054 | -0.00000400 | -6.90% | 0.000058 | 0.000058 | 0.000053 | 35,793,548.00 |
