Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
POKTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.1087 | -0.00194 | -1.75% | 0.11073 | 0.11109 | 0.10862 | 1,245,917.00 |
| 09 Jun 2024 | 0.11064 | 0.00237 | 2.19% | 0.10884 | 0.11106 | 0.10716 | 1,145,286.00 |
| 08 Jun 2024 | 0.10827 | -0.01161 | -9.68% | 0.12034 | 0.12049 | 0.10768 | 943,994.00 |
| 07 Jun 2024 | 0.11988 | -0.00746 | -5.86% | 0.12694 | 0.12732 | 0.11591 | 1,037,843.00 |
| 06 Jun 2024 | 0.12734 | -0.00284 | -2.18% | 0.13057 | 0.13075 | 0.12489 | 812,396.00 |
| 05 Jun 2024 | 0.13018 | -0.00095 | -0.72% | 0.13115 | 0.13187 | 0.128 | 1,295,859.00 |
| 04 Jun 2024 | 0.13113 | 0.0002 | 0.15% | 0.13094 | 0.13264 | 0.13056 | 388,825.00 |
| 03 Jun 2024 | 0.13093 | -0.00138 | -1.04% | 0.13231 | 0.13274 | 0.13044 | 1,017,946.00 |
| 02 Jun 2024 | 0.13231 | 0.00034 | 0.26% | 0.13166 | 0.13302 | 0.13124 | 915,429.00 |
| 01 Jun 2024 | 0.13197 | 0.00019 | 0.14% | 0.13178 | 0.13271 | 0.13123 | 274,109.00 |
| 31 May 2024 | 0.13178 | -0.00023 | -0.17% | 0.13229 | 0.13328 | 0.13162 | 861,416.00 |
| 30 May 2024 | 0.13201 | 0.00155 | 1.19% | 0.13106 | 0.13317 | 0.1306 | 483,875.00 |
| 29 May 2024 | 0.13046 | -0.00451 | -3.34% | 0.13482 | 0.1377 | 0.12824 | 834,848.00 |
| 28 May 2024 | 0.13497 | -0.00243 | -1.77% | 0.13709 | 0.13768 | 0.1317 | 918,455.00 |
| 27 May 2024 | 0.1374 | 0.00736 | 5.66% | 0.13002 | 0.14017 | 0.12963 | 1,410,394.00 |
| 26 May 2024 | 0.13004 | 0.00125 | 0.97% | 0.12897 | 0.13851 | 0.12643 | 1,038,908.00 |
| 25 May 2024 | 0.12879 | 0.00421 | 3.38% | 0.12458 | 0.12909 | 0.12416 | 989,957.00 |
| 24 May 2024 | 0.12458 | -0.00588 | -4.51% | 0.13042 | 0.13068 | 0.12286 | 671,070.00 |
| 23 May 2024 | 0.13046 | -0.00411 | -3.05% | 0.13457 | 0.13699 | 0.12794 | 842,256.00 |
| 22 May 2024 | 0.13457 | -0.00407 | -2.94% | 0.13865 | 0.13996 | 0.13443 | 503,588.00 |
| 21 May 2024 | 0.13864 | 0.00242 | 1.78% | 0.13638 | 0.14833 | 0.13609 | 1,235,463.00 |
| 20 May 2024 | 0.13622 | 0.00627 | 4.82% | 0.129 | 0.13655 | 0.12593 | 1,504,264.00 |
| 19 May 2024 | 0.12995 | -0.00314 | -2.36% | 0.13329 | 0.13512 | 0.12787 | 410,006.00 |
| 18 May 2024 | 0.13309 | -0.00245 | -1.81% | 0.13554 | 0.13624 | 0.1327 | 723,586.00 |
| 17 May 2024 | 0.13554 | 0.00184 | 1.38% | 0.1337 | 0.13602 | 0.13043 | 2,109,214.00 |
| 16 May 2024 | 0.1337 | -0.00345 | -2.52% | 0.13715 | 0.13921 | 0.13348 | 1,045,098.00 |
| 15 May 2024 | 0.13715 | 0.00635 | 4.85% | 0.1308 | 0.14197 | 0.12859 | 995,928.00 |
| 14 May 2024 | 0.1308 | -0.00596 | -4.36% | 0.13676 | 0.14012 | 0.12892 | 1,164,795.00 |
| 13 May 2024 | 0.13676 | -0.01009 | -6.87% | 0.14176 | 0.1488 | 0.13551 | 1,525,166.00 |
| 12 May 2024 | 0.14685 | 0.00012 | 0.08% | 0.14649 | 0.15263 | 0.14441 | 700,790.00 |
| 11 May 2024 | 0.14673 | -0.0036 | -2.39% | 0.15001 | 0.1548 | 0.14309 | 1,390,539.00 |
| 10 May 2024 | 0.15033 | -0.00209 | -1.37% | 0.15229 | 0.15691 | 0.14785 | 2,008,639.00 |
| 09 May 2024 | 0.15242 | 0.00164 | 1.09% | 0.1502 | 0.15667 | 0.146 | 1,393,503.00 |
| 08 May 2024 | 0.15078 | 0.00204 | 1.37% | 0.14831 | 0.15706 | 0.146 | 1,222,291.00 |
| 07 May 2024 | 0.14874 | 0.00081 | 0.55% | 0.14793 | 0.1596 | 0.14762 | 1,095,887.00 |
| 06 May 2024 | 0.14793 | -0.0107 | -6.75% | 0.15868 | 0.1723 | 0.14554 | 1,313,392.00 |
| 05 May 2024 | 0.15863 | 0.00321 | 2.07% | 0.15601 | 0.16077 | 0.15416 | 543,156.00 |
| 04 May 2024 | 0.15542 | 0.003 | 1.97% | 0.1524 | 0.15822 | 0.14939 | 867,830.00 |
| 03 May 2024 | 0.15242 | 0.00532 | 3.62% | 0.14709 | 0.1627 | 0.14195 | 1,112,008.00 |
| 02 May 2024 | 0.1471 | 0.00486 | 3.42% | 0.14224 | 0.15242 | 0.13324 | 2,578,806.00 |
| 01 May 2024 | 0.14224 | 0.00308 | 2.21% | 0.13972 | 0.14867 | 0.11821 | 1,570,755.00 |
| 30 Abr 2024 | 0.13916 | -0.00856 | -5.79% | 0.14738 | 0.14821 | 0.13244 | 818,117.00 |
| 29 Abr 2024 | 0.14772 | -0.00132 | -0.89% | 0.035 | 0.1508 | 0.035 | 1,181,046.00 |
| 28 Abr 2024 | 0.14904 | -0.00504 | -3.27% | 0.15422 | 0.15458 | 0.14546 | 597,463.00 |
| 27 Abr 2024 | 0.15408 | 0.00468 | 3.13% | 0.1494 | 0.15449 | 0.14432 | 446,416.00 |
| 26 Abr 2024 | 0.1494 | -0.01299 | -8.00% | 0.16107 | 0.16301 | 0.145 | 649,479.00 |
| 25 Abr 2024 | 0.16239 | 0.00577 | 3.68% | 0.15795 | 0.17102 | 0.14697 | 1,204,539.00 |
| 24 Abr 2024 | 0.15662 | -0.01535 | -8.93% | 0.17108 | 0.17197 | 0.14478 | 1,527,353.00 |
| 23 Abr 2024 | 0.17197 | -0.01021 | -5.60% | 0.18218 | 0.18294 | 0.166 | 811,841.00 |
| 22 Abr 2024 | 0.18218 | 0.0012 | 0.66% | 0.1792 | 0.18879 | 0.17666 | 1,079,644.00 |
| 21 Abr 2024 | 0.18098 | -0.00159 | -0.87% | 0.18243 | 0.18914 | 0.17402 | 606,025.00 |
| 20 Abr 2024 | 0.18257 | 0.02247 | 14.03% | 0.16014 | 0.19996 | 0.15658 | 764,669.00 |
| 19 Abr 2024 | 0.1601 | -0.00284 | -1.74% | 0.16201 | 0.16299 | 0.14475 | 1,156,314.00 |
| 18 Abr 2024 | 0.16294 | 0.00589 | 3.75% | 0.150 | 0.16452 | 0.13439 | 1,983,345.00 |
| 17 Abr 2024 | 0.15705 | -0.00512 | -3.16% | 0.16292 | 0.16928 | 0.14913 | 1,200,668.00 |
| 16 Abr 2024 | 0.16217 | -0.00891 | -5.21% | 0.17108 | 0.17108 | 0.15514 | 1,168,199.00 |
| 15 Abr 2024 | 0.17108 | -0.01956 | -10.26% | 0.18698 | 0.19195 | 0.16833 | 1,447,744.00 |
| 14 Abr 2024 | 0.19064 | 0.02659 | 16.21% | 0.16275 | 0.19372 | 0.14345 | 1,261,556.00 |
| 13 Abr 2024 | 0.16405 | -0.03108 | -15.93% | 0.19538 | 0.19659 | 0.13149 | 1,385,719.00 |
| 12 Abr 2024 | 0.19513 | -0.0259 | -11.72% | 0.22089 | 0.22458 | 0.190 | 1,914,044.00 |
| 11 Abr 2024 | 0.22103 | -0.01757 | -7.36% | 0.23768 | 0.24663 | 0.21884 | 840,746.00 |
| 10 Abr 2024 | 0.2386 | -0.01023 | -4.11% | 0.24883 | 0.26495 | 0.22531 | 908,536.00 |
| 09 Abr 2024 | 0.24883 | -0.0099 | -3.83% | 0.25849 | 0.27326 | 0.244 | 1,208,548.00 |
| 08 Abr 2024 | 0.25873 | 0.00513 | 2.02% | 0.25534 | 0.25949 | 0.23902 | 1,518,423.00 |
| 07 Abr 2024 | 0.2536 | -0.01319 | -4.94% | 0.26419 | 0.27537 | 0.25003 | 886,508.00 |
| 06 Abr 2024 | 0.26679 | 0.00597 | 2.29% | 0.25786 | 0.28521 | 0.25786 | 814,945.00 |
| 05 Abr 2024 | 0.26082 | 0.00513 | 2.01% | 0.25787 | 0.29199 | 0.25078 | 1,280,404.00 |
| 04 Abr 2024 | 0.25569 | -0.02018 | -7.32% | 0.28417 | 0.315 | 0.2533 | 1,278,343.00 |
| 03 Abr 2024 | 0.27587 | 0.04062 | 17.27% | 0.23648 | 0.30844 | 0.23526 | 1,814,592.00 |
| 02 Abr 2024 | 0.23525 | 0.03784 | 19.17% | 0.19681 | 0.25872 | 0.19528 | 2,111,969.00 |
| 01 Abr 2024 | 0.19741 | -0.0185 | -8.57% | 0.21798 | 0.2225 | 0.180 | 1,606,749.00 |
| 31 Mar 2024 | 0.21591 | 0.00122 | 0.57% | 0.21431 | 0.22837 | 0.21204 | 807,058.00 |
| 30 Mar 2024 | 0.21469 | 0.00148 | 0.69% | 0.21561 | 0.22152 | 0.210 | 1,071,380.00 |
| 29 Mar 2024 | 0.21321 | -0.02633 | -10.99% | 0.23954 | 0.24045 | 0.2084 | 1,923,633.00 |
| 28 Mar 2024 | 0.23954 | -0.01777 | -6.91% | 0.259 | 0.28101 | 0.21998 | 2,871,381.00 |
| 27 Mar 2024 | 0.25731 | 0.0733 | 39.83% | 0.18401 | 0.43932 | 0.18149 | 3,922,671.00 |
| 26 Mar 2024 | 0.18401 | -0.02378 | -11.44% | 0.20821 | 0.20821 | 0.17291 | 1,892,200.00 |
| 25 Mar 2024 | 0.20779 | 0.01317 | 6.77% | 0.19599 | 0.21239 | 0.19271 | 1,872,082.00 |
| 24 Mar 2024 | 0.19462 | 0.00292 | 1.52% | 0.19119 | 0.1965 | 0.18271 | 1,038,113.00 |
| 23 Mar 2024 | 0.1917 | 0.02618 | 15.82% | 0.16572 | 0.20351 | 0.16552 | 1,258,958.00 |
| 22 Mar 2024 | 0.16552 | -0.00088 | -0.53% | 0.16746 | 0.17622 | 0.152 | 1,488,126.00 |
| 21 Mar 2024 | 0.1664 | 0.0084 | 5.32% | 0.158 | 0.17944 | 0.15619 | 2,019,639.00 |
| 20 Mar 2024 | 0.158 | -0.00696 | -4.22% | 0.16419 | 0.18515 | 0.15679 | 1,973,660.00 |
| 19 Mar 2024 | 0.16496 | -0.02587 | -13.56% | 0.18933 | 0.18933 | 0.16353 | 1,457,847.00 |
| 18 Mar 2024 | 0.19083 | -0.00798 | -4.01% | 0.1993 | 0.225 | 0.17851 | 2,198,469.00 |
| 17 Mar 2024 | 0.19881 | 0.01452 | 7.88% | 0.18429 | 0.20636 | 0.17397 | 1,551,472.00 |
| 16 Mar 2024 | 0.18429 | -0.02589 | -12.32% | 0.21047 | 0.2147 | 0.179 | 2,013,892.00 |
| 15 Mar 2024 | 0.21018 | 0.00911 | 4.53% | 0.20118 | 0.2319 | 0.191 | 3,199,653.00 |
| 14 Mar 2024 | 0.20107 | -0.02147 | -9.65% | 0.22114 | 0.22636 | 0.190 | 1,285,785.00 |
| 13 Mar 2024 | 0.22254 | -0.00757 | -3.29% | 0.230 | 0.23402 | 0.21557 | 2,022,839.00 |
