Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PIEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 0.003009 | 0.000024 | 0.80% | 0.002976 | 0.003074 | 0.002827 | 1,218,489.00 |
| 18 Abr 2024 | 0.002985 | 0.000107 | 3.73% | 0.002881 | 0.003004 | 0.00285 | 1,934,726.00 |
| 17 Abr 2024 | 0.002878 | 0.000477 | 19.89% | 0.002405 | 0.002969 | 0.00234 | 1,011,541.00 |
| 16 Abr 2024 | 0.0024 | -0.000585 | -19.60% | 0.002988 | 0.003026 | 0.002399 | 658,563.00 |
| 15 Abr 2024 | 0.002985 | -0.000101 | -3.27% | 0.003997 | 0.004016 | 0.00236 | 1,458,542.00 |
| 14 Abr 2024 | 0.003087 | 0.00062 | 25.14% | 0.002432 | 0.003097 | 0.002359 | 510,968.00 |
| 13 Abr 2024 | 0.002466 | -0.000698 | -22.06% | 0.003168 | 0.003859 | 0.002462 | 322,937.00 |
| 12 Abr 2024 | 0.003164 | -0.000102 | -3.12% | 0.003269 | 0.003962 | 0.003097 | 92,130.00 |
| 11 Abr 2024 | 0.003266 | -0.000017 | -0.52% | 0.003277 | 0.003959 | 0.003245 | 216,599.00 |
| 10 Abr 2024 | 0.003283 | 0.000094 | 2.95% | 0.003186 | 0.003823 | 0.003127 | 719,651.00 |
| 09 Abr 2024 | 0.003189 | -0.000106 | -3.22% | 0.003296 | 0.0033 | 0.003149 | 238,547.00 |
| 08 Abr 2024 | 0.003295 | 0.000089 | 2.78% | 0.003997 | 0.004016 | 0.003215 | 1,353,406.00 |
| 07 Abr 2024 | 0.003205 | 0.00002 | 0.63% | 0.00318 | 0.003884 | 0.00318 | 1,450,598.00 |
| 06 Abr 2024 | 0.003185 | 0.000046 | 1.47% | 0.003128 | 0.003213 | 0.003115 | 1,140,617.00 |
| 05 Abr 2024 | 0.003139 | -0.000021 | -0.66% | 0.003163 | 0.003771 | 0.003073 | 748,751.00 |
| 04 Abr 2024 | 0.003159 | 0.000104 | 3.41% | 0.003044 | 0.003189 | 0.003007 | 927,684.00 |
| 03 Abr 2024 | 0.003055 | 0.000012 | 0.39% | 0.003047 | 0.003096 | 0.003003 | 34,149.00 |
| 02 Abr 2024 | 0.003044 | -0.000207 | -6.37% | 0.003245 | 0.003245 | 0.002477 | 355,205.00 |
| 01 Abr 2024 | 0.003251 | -0.000053 | -1.60% | 0.003997 | 0.004016 | 0.002587 | 1,266,759.00 |
| 31 Mar 2024 | 0.003303 | 0.000073 | 2.26% | 0.003231 | 0.003922 | 0.003231 | 191,364.00 |
| 30 Mar 2024 | 0.003231 | -0.000658 | -16.92% | 0.003897 | 0.003905 | 0.00323 | 40,985.00 |
| 29 Mar 2024 | 0.003888 | 0.000613 | 18.71% | 0.00328 | 0.003907 | 0.003206 | 347,097.00 |
| 28 Mar 2024 | 0.003276 | -0.000559 | -14.58% | 0.003853 | 0.00397 | 0.003263 | 898,632.00 |
| 27 Mar 2024 | 0.003834 | -0.000042 | -1.08% | 0.003871 | 0.003964 | 0.003795 | 913,759.00 |
| 26 Mar 2024 | 0.003876 | 0.000017 | 0.44% | 0.00386 | 0.003944 | 0.003847 | 1,423,573.00 |
| 25 Mar 2024 | 0.003859 | 0.000125 | 3.34% | 0.003997 | 0.004016 | 0.003703 | 2,574,911.00 |
| 24 Mar 2024 | 0.003734 | 0.000162 | 4.53% | 0.003564 | 0.003745 | 0.00355 | 1,579,336.00 |
| 23 Mar 2024 | 0.003573 | -0.000545 | -13.24% | 0.00413 | 0.004257 | 0.003569 | 1,943,308.00 |
| 22 Mar 2024 | 0.004117 | 0.000499 | 13.80% | 0.003633 | 0.004246 | 0.00355 | 1,466,696.00 |
| 21 Mar 2024 | 0.003618 | -0.000109 | -2.92% | 0.003733 | 0.004346 | 0.00359 | 1,336,077.00 |
| 20 Mar 2024 | 0.003727 | -0.000277 | -6.92% | 0.003996 | 0.004164 | 0.00344 | 1,579,163.00 |
| 19 Mar 2024 | 0.004004 | -0.000357 | -8.19% | 0.004363 | 0.004388 | 0.003451 | 1,731,241.00 |
| 18 Mar 2024 | 0.004361 | 0.000592 | 15.71% | 0.003997 | 0.00441 | 0.001414 | 1,313,453.00 |
| 17 Mar 2024 | 0.003769 | -0.000443 | -10.52% | 0.004196 | 0.004434 | 0.003763 | 2,361,504.00 |
| 16 Mar 2024 | 0.004212 | -0.00027 | -6.02% | 0.004478 | 0.005116 | 0.004181 | 1,488,221.00 |
| 15 Mar 2024 | 0.004482 | -0.000128 | -2.78% | 0.003997 | 0.005009 | 0.003942 | 1,301,171.00 |
| 14 Mar 2024 | 0.00461 | -0.000062 | -1.33% | 0.004668 | 0.00539 | 0.004425 | 1,442,092.00 |
| 13 Mar 2024 | 0.004672 | 0.000092 | 2.01% | 0.004588 | 0.004717 | 0.004571 | 1,711,407.00 |
| 12 Mar 2024 | 0.00458 | -0.00000500 | -0.11% | 0.004582 | 0.005297 | 0.004454 | 1,304,468.00 |
| 11 Mar 2024 | 0.004584 | 0.000797 | 21.06% | 0.003997 | 0.005301 | 0.003942 | 1,295,598.00 |
| 10 Mar 2024 | 0.003787 | -0.000593 | -13.54% | 0.00438 | 0.005077 | 0.003757 | 2,353,173.00 |
| 09 Mar 2024 | 0.00438 | 0.000014 | 0.32% | 0.004375 | 0.005006 | 0.004352 | 1,753,041.00 |
| 08 Mar 2024 | 0.004366 | 0.000082 | 1.91% | 0.004282 | 0.005063 | 0.004272 | 1,364,227.00 |
| 07 Mar 2024 | 0.004284 | 0.000036 | 0.85% | 0.004244 | 0.004873 | 0.004225 | 2,218,527.00 |
| 06 Mar 2024 | 0.004248 | 0.00009 | 2.16% | 0.004111 | 0.004688 | 0.004081 | 1,680,017.00 |
| 05 Mar 2024 | 0.004158 | -0.000209 | -4.79% | 0.004392 | 0.004766 | 0.003482 | 1,716,983.00 |
| 04 Mar 2024 | 0.004367 | 0.0003 | 7.38% | 0.003997 | 0.0044 | 0.003942 | 1,167,917.00 |
| 03 Mar 2024 | 0.004067 | 0.000061 | 1.52% | 0.003997 | 0.004556 | 0.003964 | 1,779,529.00 |
| 02 Mar 2024 | 0.004006 | -0.00003 | -0.74% | 0.004026 | 0.004589 | 0.003979 | 1,166,978.00 |
| 01 Mar 2024 | 0.004036 | 0.000065 | 1.64% | 0.003955 | 0.004578 | 0.003928 | 1,558,865.00 |
| 29 Feb 2024 | 0.003972 | -0.000058 | -1.44% | 0.003997 | 0.004108 | 0.003915 | 1,558,311.00 |
| 28 Feb 2024 | 0.00403 | 0.000353 | 9.60% | 0.004205 | 0.00459 | 0.003776 | 1,589,081.00 |
| 27 Feb 2024 | 0.003677 | 0.000176 | 5.02% | 0.003507 | 0.004226 | 0.003502 | 1,409,521.00 |
| 26 Feb 2024 | 0.003501 | -0.000326 | -8.52% | 0.003191 | 0.00428 | 0.001414 | 1,230,713.00 |
| 25 Feb 2024 | 0.003827 | 0.000017 | 0.45% | 0.00381 | 0.004307 | 0.003801 | 1,206,738.00 |
| 24 Feb 2024 | 0.00381 | -0.00042 | -9.93% | 0.004221 | 0.004257 | 0.003778 | 1,259,175.00 |
| 23 Feb 2024 | 0.00423 | 0.000441 | 11.63% | 0.003793 | 0.004267 | 0.003769 | 1,116,556.00 |
| 22 Feb 2024 | 0.003789 | -0.000046 | -1.20% | 0.003827 | 0.005266 | 0.003785 | 1,196,639.00 |
| 21 Feb 2024 | 0.003835 | -0.000035 | -0.90% | 0.003872 | 0.004334 | 0.003764 | 1,085,249.00 |
| 20 Feb 2024 | 0.00387 | 0.000028 | 0.73% | 0.004326 | 0.004343 | 0.003763 | 1,872,906.00 |
| 19 Feb 2024 | 0.003843 | -0.000024 | -0.62% | 0.003191 | 0.004376 | 0.00317 | 1,515,767.00 |
| 18 Feb 2024 | 0.003866 | 0.000504 | 15.00% | 0.003356 | 0.003887 | 0.003327 | 1,756,104.00 |
| 17 Feb 2024 | 0.003362 | -0.00003 | -0.88% | 0.00339 | 0.003867 | 0.003354 | 1,479,066.00 |
| 16 Feb 2024 | 0.003392 | 0.000014 | 0.41% | 0.003375 | 0.003909 | 0.003359 | 3,247,811.00 |
| 15 Feb 2024 | 0.003378 | -0.00000500 | -0.15% | 0.003386 | 0.003901 | 0.003336 | 1,321,311.00 |
| 14 Feb 2024 | 0.003383 | 0.000135 | 4.15% | 0.003248 | 0.003707 | 0.003222 | 1,909,501.00 |
| 13 Feb 2024 | 0.003248 | 0.00000700 | 0.22% | 0.003236 | 0.00371 | 0.003166 | 1,606,495.00 |
| 12 Feb 2024 | 0.003242 | 0.000131 | 4.21% | 0.003191 | 0.00326 | 0.003104 | 1,207,704.00 |
| 11 Feb 2024 | 0.003111 | -0.000414 | -11.74% | 0.003519 | 0.00357 | 0.003078 | 1,233,358.00 |
| 10 Feb 2024 | 0.003525 | 0.000506 | 16.74% | 0.003025 | 0.003553 | 0.002996 | 2,205,640.00 |
| 09 Feb 2024 | 0.00302 | 0.000075 | 2.55% | 0.00295 | 0.003366 | 0.00294 | 1,816,075.00 |
| 08 Feb 2024 | 0.002944 | -0.000342 | -10.41% | 0.00329 | 0.003743 | 0.002919 | 1,468,170.00 |
| 07 Feb 2024 | 0.003286 | 0.000081 | 2.53% | 0.003207 | 0.003293 | 0.00279 | 1,547,086.00 |
| 06 Feb 2024 | 0.003205 | 0.000027 | 0.85% | 0.00318 | 0.003594 | 0.003173 | 1,477,035.00 |
| 05 Feb 2024 | 0.003178 | 0.00002 | 0.63% | 0.003191 | 0.003237 | 0.003152 | 1,217,842.00 |
| 04 Feb 2024 | 0.003159 | -0.00003 | -0.94% | 0.003191 | 0.003199 | 0.003144 | 1,791,841.00 |
| 03 Feb 2024 | 0.003188 | -0.00001 | -0.31% | 0.003202 | 0.003214 | 0.003184 | 1,078,549.00 |
| 02 Feb 2024 | 0.003198 | -0.000367 | -10.29% | 0.003568 | 0.003616 | 0.003177 | 1,028,149.00 |
| 01 Feb 2024 | 0.003565 | 0.000018 | 0.51% | 0.003547 | 0.00358 | 0.003489 | 1,187,388.00 |
| 31 Ene 2024 | 0.003548 | -0.00000088 | -0.02% | 0.003573 | 0.003623 | 0.003197 | 992,493.00 |
| 30 Ene 2024 | 0.003548 | -0.000047 | -1.31% | 0.003596 | 0.003639 | 0.003203 | 1,202,100.00 |
| 29 Ene 2024 | 0.003596 | 0.000107 | 3.06% | 0.001667 | 0.003606 | 0.001666 | 978,353.00 |
| 28 Ene 2024 | 0.003489 | -0.00000900 | -0.26% | 0.003496 | 0.003553 | 0.003458 | 1,177,950.00 |
| 27 Ene 2024 | 0.003497 | 0.000024 | 0.69% | 0.003471 | 0.003862 | 0.00344 | 1,511,437.00 |
| 26 Ene 2024 | 0.003474 | 0.000158 | 4.77% | 0.003319 | 0.003499 | 0.003065 | 1,284,127.00 |
| 25 Ene 2024 | 0.003316 | -0.00000400 | -0.12% | 0.003315 | 0.00333 | 0.003289 | 1,387,611.00 |
| 24 Ene 2024 | 0.003319 | 0.000023 | 0.70% | 0.003309 | 0.003706 | 0.00327 | 1,140,403.00 |
| 23 Ene 2024 | 0.003297 | 0.000389 | 13.38% | 0.002907 | 0.003316 | 0.002907 | 1,420,875.00 |
| 22 Ene 2024 | 0.002908 | 0.000236 | 8.85% | 0.001667 | 0.003027 | 0.001666 | 940,818.00 |
| 21 Ene 2024 | 0.002671 | -0.000392 | -12.80% | 0.003066 | 0.003078 | 0.002666 | 1,825,302.00 |
| 20 Ene 2024 | 0.003063 | 0.00000500 | 0.16% | 0.003054 | 0.003449 | 0.003046 | 1,478,736.00 |
![Logo de Plian [PCHAIN] (PIEUR).](/common/images/company/COIN_PIUSD.png){kind=small}
![Gráfica de la cotización de Plian [PCHAIN] (PIEUR).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
