1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. PNLToken (PNLUSD)
  6. Histórico

PNLUSD

PNLToken (PNLUSD)

PNLUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 0.030825 0.000206 0.67% 0.030626 0.031178 0.029912 0.00
02 Jul 2022 0.030619 -0.000146 -0.47% 0.030353 0.030908 0.029569 0.00
01 Jul 2022 0.030765 -0.001015 -3.19% 0.032483 0.034221 0.029683 14,064.00
30 Jun 2022 0.03178 -0.004015 -11.22% 0.035926 0.286977 0.031389 112.00
29 Jun 2022 0.035794 -0.001401 -3.77% 0.037349 0.037687 0.035491 0.00
28 Jun 2022 0.037195 -0.001811 -4.64% 0.038954 0.040246 0.037195 0.00
27 Jun 2022 0.039006 -0.000144 -0.37% 0.037454 0.040571 0.032334 895.00
26 Jun 2022 0.03915 -0.001386 -3.42% 0.040538 0.041693 0.039115 0.00
25 Jun 2022 0.040537 0.000066 0.16% 0.03989 0.040885 0.038538 0.00
24 Jun 2022 0.040471 0.003104 8.31% 0.037454 0.040571 0.036985 0.00
23 Jun 2022 0.037367 0.003068 8.94% 0.034236 0.037635 0.034236 0.00
22 Jun 2022 0.034299 -0.002478 -6.74% 0.03664 0.036735 0.034115 0.00
21 Jun 2022 0.036777 -0.000245 -0.66% 0.036841 0.038835 0.036246 0.00
20 Jun 2022 0.037021 0.000288 0.78% 0.036727 0.038079 0.034488 895.00
19 Jun 2022 0.036733 0.010321 39.08% 0.02625 0.037645 0.025526 662.00
18 Jun 2022 0.026412 -0.002488 -8.61% 0.028899 0.029154 0.023556 0.00
17 Jun 2022 0.0289 0.000598 2.11% 0.028318 0.029592 0.027934 0.00
16 Jun 2022 0.028302 -0.004378 -13.40% 0.033174 0.033338 0.02797 0.00
15 Jun 2022 0.032679 0.001452 4.65% 0.031067 0.03486 0.02716 895.00
14 Jun 2022 0.031227 0.000317 1.03% 0.030975 0.032381 0.027807 0.00
13 Jun 2022 0.03091 -0.001277 -3.97% 0.033257 0.03453 0.028349 13,135.00
12 Jun 2022 0.032187 0.001038 3.33% 0.031103 0.034106 0.029143 1,952.00
11 Jun 2022 0.03115 -0.000993 -3.09% 0.032161 0.032819 0.030575 13,039.00
10 Jun 2022 0.032143 -0.001524 -4.53% 0.033701 0.033899 0.031725 7,734.00
09 Jun 2022 0.033666 0.000227 0.68% 0.033348 0.034612 0.032927 139,658.00
08 Jun 2022 0.033439 -0.001014 -2.94% 0.034357 0.035176 0.033059 182,477.00
07 Jun 2022 0.034453 0.001041 3.11% 0.033257 0.035355 0.031403 269,640.00
06 Jun 2022 0.033412 -0.000347 -1.03% 0.034858 0.036198 0.033168 439,581.00
05 Jun 2022 0.033759 0.00000018 0.00% 0.03379 0.034586 0.033536 281,520.00
04 Jun 2022 0.033759 -0.000623 -1.81% 0.034389 0.035326 0.033514 132,806.00
03 Jun 2022 0.034382 -0.002409 -6.55% 0.036758 0.036983 0.034024 208,373.00
02 Jun 2022 0.036792 0.000053 0.14% 0.036425 0.037081 0.035768 251,308.00
01 Jun 2022 0.036739 -0.000407 -1.10% 0.037128 0.037749 0.035582 397,778.00
31 May 2022 0.037146 -0.00038 -1.01% 0.037698 0.03852 0.036367 253,983.00
30 May 2022 0.037527 0.000273 0.73% 0.034858 0.038286 0.034812 284,494.00
29 May 2022 0.037254 0.001312 3.65% 0.035743 0.037413 0.035353 384,258.00
28 May 2022 0.035942 0.001092 3.13% 0.034858 0.036449 0.034812 194,094.00
27 May 2022 0.03485 -0.000509 -1.44% 0.035224 0.036817 0.032515 5,849.00
26 May 2022 0.035359 -0.002629 -6.92% 0.038085 0.038419 0.034249 0.00
25 May 2022 0.037988 -0.000692 -1.79% 0.038666 0.039459 0.037849 0.00
24 May 2022 0.03868 0.000077 0.20% 0.038702 0.038982 0.037461 0.00
23 May 2022 0.038603 -0.001428 -3.57% 0.040206 0.041141 0.038312 5,598.00
22 May 2022 0.040032 0.001364 3.53% 0.0386 0.040171 0.038454 0.00
21 May 2022 0.038668 0.000369 0.96% 0.038316 0.03888 0.037987 0.00
20 May 2022 0.038299 -0.00204 -5.06% 0.040206 0.041141 0.037607 1,494.00
19 May 2022 0.040339 0.002081 5.44% 0.038129 0.040719 0.03801 0.00
18 May 2022 0.038258 -0.001213 -3.07% 0.039491 0.039687 0.036713 11,582.00
17 May 2022 0.03947 0.001385 3.64% 0.038114 0.039983 0.037857 0.00
16 May 2022 0.038085 -0.002327 -5.76% 0.040486 0.043798 0.037177 193,583.00
15 May 2022 0.040412 0.003565 9.68% 0.036928 0.040666 0.035871 71.00
14 May 2022 0.036847 0.000808 2.24% 0.035981 0.037041 0.034936 0.00
13 May 2022 0.036039 -0.004515 -11.13% 0.040221 0.042405 0.035991 32,998.00
12 May 2022 0.040555 -0.00000100 0.00% 0.040486 0.041713 0.037177 267,455.00
11 May 2022 0.040556 -0.001548 -3.68% 0.042449 0.043454 0.03821 432,912.00
10 May 2022 0.042103 -0.000504 -1.18% 0.04275 0.044484 0.041809 116,428.00
09 May 2022 0.042607 -0.001466 -3.33% 0.044601 0.045458 0.042184 365,806.00
08 May 2022 0.044073 -0.000688 -1.54% 0.04452 0.045151 0.042853 280,685.00
07 May 2022 0.044761 0.000054 0.12% 0.044601 0.045744 0.043943 114,113.00
06 May 2022 0.044707 -0.000581 -1.28% 0.045329 0.046321 0.044313 265,568.00
05 May 2022 0.045288 -0.000472 -1.03% 0.046916 0.046932 0.043785 379,435.00
04 May 2022 0.045759 -0.000833 -1.79% 0.04649 0.047466 0.045282 352,585.00
03 May 2022 0.046592 -0.000522 -1.11% 0.0471 0.04766 0.046399 94,274.00
02 May 2022 0.047114 -0.00014 -0.30% 0.04916 0.049883 0.046674 411,603.00
01 May 2022 0.047255 -0.000619 -1.29% 0.047993 0.048264 0.046915 190,382.00
30 Abr 2022 0.047874 0.000315 0.66% 0.047503 0.048496 0.046713 264,408.00
29 Abr 2022 0.047558 -0.001407 -2.87% 0.04916 0.049883 0.047416 238,206.00
28 Abr 2022 0.048965 -0.000399 -0.81% 0.049332 0.050477 0.048513 394,186.00
27 Abr 2022 0.049364 -0.000089 -0.18% 0.049134 0.050174 0.048707 109,735.00
26 Abr 2022 0.049453 0.000359 0.73% 0.049051 0.049924 0.048555 241,778.00
25 Abr 2022 0.049093 -0.0009 -1.80% 0.050634 0.051231 0.04517 339,969.00
24 Abr 2022 0.049993 -0.000306 -0.61% 0.050242 0.051114 0.049741 271,050.00
23 Abr 2022 0.0503 0.000715 1.44% 0.049463 0.050688 0.048756 117,820.00
22 Abr 2022 0.049585 -0.001208 -2.38% 0.050634 0.051231 0.049038 160,296.00
21 Abr 2022 0.050793 -0.000093 -0.18% 0.050883 0.051353 0.049712 224,315.00
20 Abr 2022 0.050886 0.00065 1.29% 0.050052 0.051689 0.049383 320,191.00
19 Abr 2022 0.050236 -0.001216 -2.36% 0.051015 0.051806 0.049868 113,112.00
18 Abr 2022 0.051452 0.001509 3.02% 0.051781 0.054472 0.050198 170,185.00
17 Abr 2022 0.049943 -0.001439 -2.80% 0.05133 0.051528 0.049942 293,287.00
16 Abr 2022 0.051382 -0.000283 -0.55% 0.051604 0.051979 0.050781 266,193.00
15 Abr 2022 0.051666 0.000195 0.38% 0.051482 0.052377 0.05103 247,733.00
14 Abr 2022 0.051471 -0.000466 -0.90% 0.052209 0.053455 0.050644 274,795.00
13 Abr 2022 0.051937 -0.000812 -1.54% 0.052746 0.054683 0.051713 178,867.00
12 Abr 2022 0.05275 0.001254 2.44% 0.051585 0.054154 0.050597 116,016.00
11 Abr 2022 0.051496 -0.000539 -1.04% 0.051781 0.054472 0.050673 383,092.00
10 Abr 2022 0.052035 0.000479 0.93% 0.051578 0.052409 0.051303 309,906.00
09 Abr 2022 0.051555 -0.001016 -1.93% 0.052825 0.05379 0.051005 166,645.00
08 Abr 2022 0.052572 0.000402 0.77% 0.052031 0.053412 0.051438 278,262.00
07 Abr 2022 0.05217 -0.000146 -0.28% 0.052052 0.052623 0.051281 104,959.00
06 Abr 2022 0.052315 -0.000077 -0.15% 0.051881 0.053042 0.050746 183,551.00
05 Abr 2022 0.052392 -0.002136 -3.92% 0.054485 0.054697 0.051785 273,090.00
Su Consulta Reciente
COIN
PNLUSD
PNLToken
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.

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

P: V: D:20220704 21:06:24