PIBTC

PCHAIN (PIBTC)

PIBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 0.00000019 -0.00000002 -9.52% 0.00000021 0.00000021 0.00000018 1,014,634.00
24 Nov 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000022 0.00000006 1,018,815.00
23 Nov 2022 0.00000021 0.00000015 250.00% 0.00000021 0.00000021 0.00000020 901,127.00
22 Nov 2022 0.00000006 -0.00000015 -71.43% 0.00000006 0.00000006 0.00000006 289,774.00
21 Nov 2022 0.00000021 0.00000003 16.67% 0.00000018 0.00000021 0.00000018 2,656,182.00
20 Nov 2022 0.00000018 0.00000000 0.00% 0.00000018 0.00000019 0.00000018 5,822,011.00
19 Nov 2022 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000019 0.00000018 2,933,352.00
18 Nov 2022 0.00000019 0.00000000 0.00% 0.00000019 0.00000020 0.00000019 4,392,686.00
17 Nov 2022 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000020 0.00000018 3,153,287.00
16 Nov 2022 0.00000020 0.00000000 0.00% 0.00000020 0.00000021 0.00000019 4,864,290.00
15 Nov 2022 0.00000020 0.00000003 17.65% 0.00000017 0.00000022 0.00000016 6,802,036.00
14 Nov 2022 0.00000017 -0.00000002 -10.53% 0.00000019 0.00000020 0.00000015 2,955,733.00
13 Nov 2022 0.00000019 -0.00000001 -5.00% 0.00000020 0.00000021 0.00000019 4,221,887.00
12 Nov 2022 0.00000020 0.00000000 0.00% 0.00000020 0.00000021 0.00000019 1,282,153.00
11 Nov 2022 0.00000020 0.00000001 5.26% 0.00000019 0.00000021 0.00000019 1,788,758.00
10 Nov 2022 0.00000019 -0.00000002 -9.52% 0.00000021 0.00000022 0.00000018 1,683,171.00
09 Nov 2022 0.00000021 0.00000002 10.53% 0.00000019 0.00000022 0.00000018 3,283,209.00
08 Nov 2022 0.00000019 0.00000001 5.56% 0.00000018 0.00000019 0.00000017 1,986,233.00
07 Nov 2022 0.00000018 0.00000001 5.88% 0.00000017 0.00000018 0.00000017 2,751,866.00
06 Nov 2022 0.00000017 -0.00000003 -15.00% 0.00000020 0.00000020 0.00000017 2,872,025.00
05 Nov 2022 0.00000020 0.00000002 11.11% 0.00000018 0.00000023 0.00000018 1,625,288.00
04 Nov 2022 0.00000018 0.00000002 12.50% 0.00000016 0.00000019 0.00000015 3,073,533.00
03 Nov 2022 0.00000016 0.00000001 6.67% 0.00000015 0.00000017 0.00000015 3,168,968.00
02 Nov 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000016 0.00000015 3,055,815.00
01 Nov 2022 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000016 0.00000015 3,578,893.00
31 Oct 2022 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000016 3,516,164.00
30 Oct 2022 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000015 4,215,510.00
29 Oct 2022 0.00000016 0.00000001 6.67% 0.00000015 0.00000016 0.00000015 2,955,490.00
28 Oct 2022 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000016 0.00000015 2,249,925.00
27 Oct 2022 0.00000016 0.00000000 0.00% 0.00000016 0.00000017 0.00000015 3,534,725.00
26 Oct 2022 0.00000016 0.00000001 6.67% 0.00000015 0.00000017 0.00000015 2,817,173.00
25 Oct 2022 0.00000015 0.00000001 7.14% 0.00000014 0.00000015 0.00000013 4,107,013.00
24 Oct 2022 0.00000014 0.00000001 7.69% 0.00000013 0.00000016 0.00000013 5,189,610.00
23 Oct 2022 0.00000013 -0.00000002 -13.33% 0.00000015 0.00000015 0.00000013 4,377,867.00
22 Oct 2022 0.00000015 0.00000000 0.00% 0.00000015 0.00000015 0.00000015 1,856,044.00
21 Oct 2022 0.00000015 -0.00000001 -6.25% 0.00000016 0.00000016 0.00000015 1,894,089.00
20 Oct 2022 0.00000016 0.00000000 0.00% 0.00000016 0.00000016 0.00000015 4,979,840.00
19 Oct 2022 0.00000016 -0.00000002 -11.11% 0.00000018 0.00000018 0.00000016 3,916,282.00
18 Oct 2022 0.00000018 -0.00000002 -10.00% 0.00000020 0.00000021 0.00000017 3,147,914.00
17 Oct 2022 0.00000020 -0.00000001 -4.76% 0.00000006 0.00000021 0.00000006 2,339,104.00
16 Oct 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000021 0.00000020 1,995,671.00
15 Oct 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000022 0.00000021 1,754,072.00
14 Oct 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000022 0.00000020 1,175,772.00
13 Oct 2022 0.00000021 -0.00000002 -8.70% 0.00000023 0.00000023 0.00000020 3,622,381.00
12 Oct 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000023 3,573,674.00
11 Oct 2022 0.00000023 0.00000001 4.55% 0.00000022 0.00000023 0.00000022 1,318,269.00
10 Oct 2022 0.00000022 0.00000001 4.76% 0.00000021 0.00000022 0.00000021 1,496,128.00
09 Oct 2022 0.00000021 -0.00000001 -4.55% 0.00000022 0.00000022 0.00000021 2,556,348.00
08 Oct 2022 0.00000022 0.00000001 4.76% 0.00000021 0.00000022 0.00000021 414,252.00
07 Oct 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000023 0.00000020 3,354,298.00
06 Oct 2022 0.00000021 -0.00000002 -8.70% 0.00000023 0.00000024 0.00000020 1,109,950.00
05 Oct 2022 0.00000023 -0.00000003 -11.54% 0.00000026 0.00000026 0.00000022 3,091,061.00
04 Oct 2022 0.00000026 0.00000001 4.00% 0.00000025 0.00000027 0.00000025 2,836,351.00
03 Oct 2022 0.00000025 -0.00000002 -7.41% 0.00000026 0.00000027 0.00000006 1,687,336.00
02 Oct 2022 0.00000027 0.00000001 3.85% 0.00000026 0.00000027 0.00000026 1,474,893.00
01 Oct 2022 0.00000026 -0.00000001 -3.70% 0.00000027 0.00000028 0.00000026 1,491,729.00
30 Sep 2022 0.00000027 0.00000002 8.00% 0.00000025 0.00000028 0.00000025 1,224,044.00
29 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000024 1,252,778.00
28 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000024 1,294,366.00
27 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000024 2,863,570.00
26 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000025 3,284,285.00
25 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000025 1,794,576.00
24 Sep 2022 0.00000025 0.00000000 0.00% 0.00000025 0.00000026 0.00000025 2,092,213.00
23 Sep 2022 0.00000025 -0.00000001 -3.85% 0.00000026 0.00000028 0.00000025 1,057,149.00
22 Sep 2022 0.00000026 0.00000001 4.00% 0.00000025 0.00000027 0.00000024 3,003,516.00
21 Sep 2022 0.00000025 0.00000001 4.17% 0.00000024 0.00000025 0.00000023 1,962,603.00
20 Sep 2022 0.00000024 0.00000000 0.00% 0.00000024 0.00000025 0.00000024 1,749,411.00
19 Sep 2022 0.00000024 0.00000001 4.35% 0.00000022 0.00000025 0.00000022 1,041,007.00
18 Sep 2022 0.00000023 0.00000001 4.55% 0.00000022 0.00000023 0.00000019 5,030,143.00
17 Sep 2022 0.00000022 0.00000000 0.00% 0.00000022 0.00000022 0.00000021 2,036,699.00
16 Sep 2022 0.00000022 0.00000000 0.00% 0.00000022 0.00000023 0.00000022 5,472,097.00
15 Sep 2022 0.00000022 0.00000001 4.76% 0.00000021 0.00000022 0.00000021 1,751,788.00
14 Sep 2022 0.00000021 0.00000000 0.00% 0.00000021 0.00000021 0.00000021 878,075.00
13 Sep 2022 0.00000021 0.00000003 16.67% 0.00000018 0.00000022 0.00000018 3,790,744.00
12 Sep 2022 0.00000018 -0.00000001 -5.26% 0.00000019 0.00000020 0.00000018 2,166,478.00
11 Sep 2022 0.00000019 -0.00000003 -13.64% 0.00000022 0.00000023 0.00000019 3,026,908.00
10 Sep 2022 0.00000022 -0.00000001 -4.35% 0.00000023 0.00000024 0.00000022 1,143,919.00
09 Sep 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 3,845,294.00
08 Sep 2022 0.00000023 -0.00000001 -4.17% 0.00000024 0.00000024 0.00000022 1,565,918.00
07 Sep 2022 0.00000024 0.00000000 0.00% 0.00000024 0.00000025 0.00000023 3,739,799.00
06 Sep 2022 0.00000024 0.00000000 0.00% 0.00000024 0.00000025 0.00000023 3,606,575.00
05 Sep 2022 0.00000024 0.00000001 4.35% 0.00000023 0.00000024 0.00000022 1,316,249.00
04 Sep 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000023 2,089,208.00
03 Sep 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000023 903,261.00
02 Sep 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 1,583,834.00
01 Sep 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000024 0.00000023 1,649,102.00
31 Ago 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 1,276,458.00
30 Ago 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000024 0.00000022 3,906,356.00
29 Ago 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 793,340.00
28 Ago 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000023 2,956,048.00
27 Ago 2022 0.00000023 0.00000000 0.00% 0.00000023 0.00000023 0.00000022 1,547,483.00
Su Consulta Reciente
COIN
PIBTC
PCHAIN
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221126 14:09:55