Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PIVXEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.351071 | 0.018007 | 5.41% | 0.33078 | 0.352182 | 0.327478 | 175,527.00 |
| 02 May 2024 | 0.333064 | 0.022339 | 7.19% | 0.310664 | 0.339368 | 0.300645 | 212,329.00 |
| 01 May 2024 | 0.310726 | -0.001546 | -0.50% | 0.309812 | 0.311571 | 0.288935 | 86,780.00 |
| 30 Abr 2024 | 0.312272 | -0.013455 | -4.13% | 0.325596 | 0.329989 | 0.295307 | 186,507.00 |
| 29 Abr 2024 | 0.325727 | 0.000814 | 0.25% | 0.39862 | 0.41945 | 0.144428 | 201,695.00 |
| 28 Abr 2024 | 0.324913 | -0.01989 | -5.77% | 0.345219 | 0.353035 | 0.324223 | 582,882.00 |
| 27 Abr 2024 | 0.344803 | 0.002808 | 0.82% | 0.341728 | 0.346204 | 0.333329 | 90,896.00 |
| 26 Abr 2024 | 0.341995 | -0.019436 | -5.38% | 0.361541 | 0.3632 | 0.341728 | 158,977.00 |
| 25 Abr 2024 | 0.36143 | 0.003084 | 0.86% | 0.358186 | 0.37164 | 0.347289 | 158,827.00 |
| 24 Abr 2024 | 0.358346 | -0.021311 | -5.61% | 0.380056 | 0.390996 | 0.35397 | 148,106.00 |
| 23 Abr 2024 | 0.379657 | -0.002045 | -0.54% | 0.381222 | 0.388794 | 0.37293 | 139,953.00 |
| 22 Abr 2024 | 0.381702 | 0.007806 | 2.09% | 0.39862 | 0.538837 | 0.377554 | 103,891.00 |
| 21 Abr 2024 | 0.373896 | -0.011791 | -3.06% | 0.38475 | 0.389516 | 0.368035 | 141,430.00 |
| 20 Abr 2024 | 0.385687 | 0.030073 | 8.46% | 0.353542 | 0.388973 | 0.353542 | 143,072.00 |
| 19 Abr 2024 | 0.355615 | 0.015946 | 4.69% | 0.338703 | 0.365657 | 0.317691 | 431,686.00 |
| 18 Abr 2024 | 0.339669 | 0.02371 | 7.50% | 0.316283 | 0.340308 | 0.314201 | 247,155.00 |
| 17 Abr 2024 | 0.315959 | -0.014666 | -4.44% | 0.330648 | 0.330648 | 0.305176 | 192,485.00 |
| 16 Abr 2024 | 0.330624 | 0.008226 | 2.55% | 0.322693 | 0.333459 | 0.312728 | 202,144.00 |
| 15 Abr 2024 | 0.322399 | -0.025772 | -7.40% | 0.39862 | 0.41945 | 0.31914 | 348,027.00 |
| 14 Abr 2024 | 0.348171 | 0.006561 | 1.92% | 0.33811 | 0.356264 | 0.318443 | 234,787.00 |
| 13 Abr 2024 | 0.34161 | -0.042528 | -11.07% | 0.383943 | 0.391653 | 0.309105 | 530,570.00 |
| 12 Abr 2024 | 0.384138 | -0.060015 | -13.51% | 0.449147 | 0.463527 | 0.376389 | 557,184.00 |
| 11 Abr 2024 | 0.444153 | -0.009584 | -2.11% | 0.453534 | 0.459526 | 0.437076 | 203,578.00 |
| 10 Abr 2024 | 0.453737 | 0.009176 | 2.06% | 0.443537 | 0.455156 | 0.427863 | 240,644.00 |
| 09 Abr 2024 | 0.444561 | -0.015381 | -3.34% | 0.465348 | 0.465872 | 0.441556 | 335,482.00 |
| 08 Abr 2024 | 0.459942 | 0.00797 | 1.76% | 0.39862 | 0.471014 | 0.387503 | 355,596.00 |
| 07 Abr 2024 | 0.451972 | 0.022614 | 5.27% | 0.427358 | 0.452395 | 0.427358 | 237,069.00 |
| 06 Abr 2024 | 0.429357 | 0.013159 | 3.16% | 0.41472 | 0.433727 | 0.41472 | 142,929.00 |
| 05 Abr 2024 | 0.416199 | -0.016001 | -3.70% | 0.431396 | 0.432267 | 0.407641 | 210,253.00 |
| 04 Abr 2024 | 0.4322 | 0.02401 | 5.88% | 0.406677 | 0.432592 | 0.396316 | 485,709.00 |
| 03 Abr 2024 | 0.40819 | -0.002687 | -0.65% | 0.410079 | 0.425504 | 0.399534 | 309,339.00 |
| 02 Abr 2024 | 0.410876 | -0.03058 | -6.93% | 0.44258 | 0.443461 | 0.40077 | 468,430.00 |
| 01 Abr 2024 | 0.441456 | -0.010447 | -2.31% | 0.39862 | 0.456519 | 0.387503 | 458,247.00 |
| 31 Mar 2024 | 0.451903 | 0.023506 | 5.49% | 0.43034 | 0.455646 | 0.426281 | 459,682.00 |
| 30 Mar 2024 | 0.428397 | 0.006505 | 1.54% | 0.42606 | 0.452775 | 0.42606 | 783,113.00 |
| 29 Mar 2024 | 0.421892 | -0.028823 | -6.39% | 0.447378 | 0.45288 | 0.407147 | 782,697.00 |
| 28 Mar 2024 | 0.450716 | 0.03663 | 8.85% | 0.414161 | 0.489685 | 0.407015 | 1,610,139.00 |
| 27 Mar 2024 | 0.414085 | -0.00578 | -1.38% | 0.420004 | 0.441492 | 0.41048 | 601,450.00 |
| 26 Mar 2024 | 0.419866 | 0.009517 | 2.32% | 0.412325 | 0.430817 | 0.406546 | 284,601.00 |
| 25 Mar 2024 | 0.410349 | 0.01387 | 3.50% | 0.39862 | 0.420748 | 0.387503 | 557,238.00 |
| 24 Mar 2024 | 0.396479 | 0.014219 | 3.72% | 0.38313 | 0.398828 | 0.375189 | 286,273.00 |
| 23 Mar 2024 | 0.38226 | 0.005254 | 1.39% | 0.378217 | 0.397366 | 0.373771 | 341,871.00 |
| 22 Mar 2024 | 0.377005 | 0.01343 | 3.69% | 0.363872 | 0.378662 | 0.357029 | 371,852.00 |
| 21 Mar 2024 | 0.363576 | 0.011392 | 3.23% | 0.357237 | 0.373269 | 0.353311 | 210,905.00 |
| 20 Mar 2024 | 0.352184 | 0.003873 | 1.11% | 0.348837 | 0.358708 | 0.325207 | 390,530.00 |
| 19 Mar 2024 | 0.348311 | -0.026723 | -7.13% | 0.375203 | 0.376734 | 0.339203 | 498,306.00 |
| 18 Mar 2024 | 0.375033 | -0.01442 | -3.70% | 0.39862 | 0.538837 | 0.359031 | 698,683.00 |
| 17 Mar 2024 | 0.389453 | 0.019997 | 5.41% | 0.369828 | 0.39288 | 0.349557 | 389,911.00 |
| 16 Mar 2024 | 0.369456 | -0.034589 | -8.56% | 0.40561 | 0.418194 | 0.361339 | 474,608.00 |
| 15 Mar 2024 | 0.404045 | -0.009556 | -2.31% | 0.39862 | 0.41945 | 0.378664 | 531,516.00 |
| 14 Mar 2024 | 0.413601 | -0.014229 | -3.33% | 0.426768 | 0.431379 | 0.396983 | 205,263.00 |
| 13 Mar 2024 | 0.427831 | 0.020239 | 4.97% | 0.412955 | 0.439637 | 0.410675 | 815,250.00 |
| 12 Mar 2024 | 0.407592 | 0.006789 | 1.69% | 0.39862 | 0.41945 | 0.387503 | 642,859.00 |
| 11 Mar 2024 | 0.400803 | 0.014535 | 3.76% | 0.327762 | 0.405617 | 0.327762 | 1,128,519.00 |
| 10 Mar 2024 | 0.386268 | -0.019222 | -4.74% | 0.407374 | 0.410684 | 0.382608 | 379,319.00 |
| 09 Mar 2024 | 0.40549 | 0.00191 | 0.47% | 0.406226 | 0.414829 | 0.39534 | 691,718.00 |
| 08 Mar 2024 | 0.403579 | 0.024142 | 6.36% | 0.383549 | 0.416533 | 0.377887 | 1,226,996.00 |
| 07 Mar 2024 | 0.379437 | 0.013512 | 3.69% | 0.366231 | 0.384157 | 0.35847 | 500,502.00 |
| 06 Mar 2024 | 0.365925 | 0.020847 | 6.04% | 0.344738 | 0.367877 | 0.336378 | 456,695.00 |
| 05 Mar 2024 | 0.345078 | -0.02237 | -6.09% | 0.366437 | 0.380823 | 0.298464 | 396,108.00 |
| 04 Mar 2024 | 0.367448 | -0.006716 | -1.79% | 0.327762 | 0.378765 | 0.327762 | 1,236,411.00 |
| 03 Mar 2024 | 0.374164 | 0.0113 | 3.11% | 0.356304 | 0.389098 | 0.34791 | 953,969.00 |
| 02 Mar 2024 | 0.362864 | 0.019781 | 5.77% | 0.341059 | 0.362864 | 0.337702 | 498,524.00 |
| 01 Mar 2024 | 0.343083 | 0.003215 | 0.95% | 0.341849 | 0.345986 | 0.337169 | 287,956.00 |
| 29 Feb 2024 | 0.339868 | 0.009999 | 3.03% | 0.327762 | 0.359164 | 0.327762 | 867,204.00 |
| 28 Feb 2024 | 0.329869 | -0.008929 | -2.64% | 0.343723 | 0.358114 | 0.310814 | 927,458.00 |
| 27 Feb 2024 | 0.338798 | 0.010199 | 3.10% | 0.33219 | 0.344916 | 0.329232 | 375,261.00 |
| 26 Feb 2024 | 0.328598 | -0.003377 | -1.02% | 0.270416 | 0.538837 | 0.266726 | 505,687.00 |
| 25 Feb 2024 | 0.331976 | 0.005296 | 1.62% | 0.326245 | 0.331976 | 0.319993 | 562,485.00 |
| 24 Feb 2024 | 0.326679 | 0.002885 | 0.89% | 0.323616 | 0.329662 | 0.320782 | 209,136.00 |
| 23 Feb 2024 | 0.323794 | 0.012146 | 3.90% | 0.311948 | 0.330836 | 0.308917 | 399,223.00 |
| 22 Feb 2024 | 0.311648 | 0.002902 | 0.94% | 0.307155 | 0.320821 | 0.303946 | 216,744.00 |
| 21 Feb 2024 | 0.308747 | 0.000992 | 0.32% | 0.307797 | 0.310274 | 0.293248 | 239,302.00 |
| 20 Feb 2024 | 0.307754 | -0.015502 | -4.80% | 0.324459 | 0.328802 | 0.301531 | 398,107.00 |
| 19 Feb 2024 | 0.323256 | -0.001508 | -0.46% | 0.270416 | 0.326531 | 0.266726 | 236,026.00 |
| 18 Feb 2024 | 0.324764 | 0.003944 | 1.23% | 0.320719 | 0.338946 | 0.318003 | 664,330.00 |
| 17 Feb 2024 | 0.32082 | 0.010724 | 3.46% | 0.310903 | 0.322123 | 0.301468 | 466,987.00 |
| 16 Feb 2024 | 0.310096 | 0.000281 | 0.09% | 0.313386 | 0.317375 | 0.301832 | 243,180.00 |
| 15 Feb 2024 | 0.309815 | 0.004351 | 1.42% | 0.307626 | 0.315827 | 0.300203 | 330,655.00 |
| 14 Feb 2024 | 0.305464 | 0.0015 | 0.49% | 0.303886 | 0.307374 | 0.2953 | 446,700.00 |
| 13 Feb 2024 | 0.303964 | 0.017288 | 6.03% | 0.286197 | 0.303964 | 0.28301 | 701,173.00 |
| 12 Feb 2024 | 0.286676 | 0.004016 | 1.42% | 0.270416 | 0.288015 | 0.266726 | 222,635.00 |
| 11 Feb 2024 | 0.28266 | -0.00817 | -2.81% | 0.290759 | 0.296808 | 0.28266 | 121,637.00 |
| 10 Feb 2024 | 0.29083 | 0.008709 | 3.09% | 0.282652 | 0.300861 | 0.280775 | 633,565.00 |
| 09 Feb 2024 | 0.282121 | 0.00116 | 0.41% | 0.282321 | 0.286782 | 0.278773 | 343,321.00 |
| 08 Feb 2024 | 0.280961 | 0.00206 | 0.74% | 0.278836 | 0.287082 | 0.275902 | 236,499.00 |
| 07 Feb 2024 | 0.2789 | 0.004459 | 1.62% | 0.274991 | 0.281992 | 0.273164 | 177,433.00 |
| 06 Feb 2024 | 0.274441 | 0.001894 | 0.70% | 0.272668 | 0.27837 | 0.269453 | 140,692.00 |
| 05 Feb 2024 | 0.272547 | 0.006434 | 2.42% | 0.270416 | 0.272652 | 0.266726 | 138,956.00 |
| 04 Feb 2024 | 0.266112 | -0.004498 | -1.66% | 0.270416 | 0.271305 | 0.266112 | 62,405.00 |
| 03 Feb 2024 | 0.27061 | -0.008851 | -3.17% | 0.281338 | 0.282289 | 0.269849 | 280,467.00 |
