1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. PoSToken (POSUSD)
  6. Histórico

POSUSD

PoSToken (POSUSD)

POSUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
06 Feb 2023 0.050095 -0.000416 -0.82% 0.052178 0.053275 0.04986 0.00
05 Feb 2023 0.050511 -0.000749 -1.46% 0.051326 0.051521 0.050112 0.00
04 Feb 2023 0.05126 -0.000325 -0.63% 0.051545 0.051854 0.051193 0.00
03 Feb 2023 0.051585 -0.000107 -0.21% 0.051815 0.052148 0.051078 0.00
02 Feb 2023 0.051693 -0.000468 -0.90% 0.052178 0.053275 0.051625 0.00
01 Feb 2023 0.052161 0.001257 2.47% 0.0502 0.052322 0.050006 0.00
31 Ene 2023 0.050904 0.000757 1.51% 0.0502 0.051125 0.050006 0.00
30 Ene 2023 0.050147 -0.002131 -4.08% 0.050075 0.052086 0.049614 0.00
29 Ene 2023 0.052277 0.001653 3.27% 0.050678 0.052683 0.050557 0.00
28 Ene 2023 0.050624 -0.000112 -0.22% 0.050827 0.051 0.050368 0.00
27 Ene 2023 0.050736 0.000072 0.14% 0.050666 0.051687 0.049695 0.00
26 Ene 2023 0.050664 -0.000263 -0.52% 0.050906 0.051185 0.05033 0.00
25 Ene 2023 0.050927 0.001114 2.24% 0.049807 0.052232 0.04914 0.00
24 Ene 2023 0.049814 -0.000694 -1.37% 0.050465 0.050961 0.049512 0.00
23 Ene 2023 0.050508 0.000545 1.09% 0.050075 0.050923 0.049779 0.00
22 Ene 2023 0.049963 -0.000088 -0.18% 0.050075 0.050732 0.049138 0.00
21 Ene 2023 0.05005 0.000204 0.41% 0.049778 0.051339 0.049525 0.00
20 Ene 2023 0.049846 0.003488 7.52% 0.046403 0.050001 0.046004 0.00
19 Ene 2023 0.046358 0.000808 1.77% 0.04552 0.046597 0.045452 0.00
18 Ene 2023 0.04555 -0.001029 -2.21% 0.046569 0.047588 0.044879 0.00
17 Ene 2023 0.046579 0.00000500 0.01% 0.046613 0.047393 0.045986 0.00
16 Ene 2023 0.046574 0.000687 1.50% 0.036554 0.04718 0.036401 0.00
15 Ene 2023 0.045887 -0.000378 -0.82% 0.046006 0.046326 0.045283 0.00
14 Ene 2023 0.046265 0.002548 5.83% 0.043883 0.046643 0.043867 0.00
13 Ene 2023 0.043716 0.002185 5.26% 0.041487 0.043973 0.041192 0.00
12 Ene 2023 0.041531 0.002169 5.51% 0.039425 0.041943 0.039415 0.00
11 Ene 2023 0.039363 0.001016 2.65% 0.038299 0.039569 0.038112 0.00
10 Ene 2023 0.038347 0.000541 1.43% 0.037819 0.038485 0.037727 0.00
09 Ene 2023 0.037806 0.000294 0.78% 0.036554 0.038265 0.03564 0.00
08 Ene 2023 0.037512 0.000238 0.64% 0.037288 0.037543 0.037206 0.00
07 Ene 2023 0.037274 -0.00003 -0.08% 0.037281 0.03735 0.03719 0.00
06 Ene 2023 0.037304 0.000279 0.75% 0.037012 0.037412 0.036735 0.00
05 Ene 2023 0.037026 -0.00003 -0.08% 0.03707 0.037114 0.036874 0.00
04 Ene 2023 0.037056 0.000382 1.04% 0.036659 0.037351 0.03663 0.00
03 Ene 2023 0.036674 -0.000058 -0.16% 0.036616 0.036878 0.036521 0.00
02 Ene 2023 0.036731 0.000212 0.58% 0.036554 0.036858 0.03564 0.00
01 Ene 2023 0.036519 0.000149 0.41% 0.036347 0.036557 0.036291 0.00
31 Dic 2022 0.03637 -0.000139 -0.38% 0.036511 0.03658 0.036269 0.00
30 Dic 2022 0.036509 -0.00008 -0.22% 0.036575 0.036602 0.035987 0.00
29 Dic 2022 0.036589 0.000212 0.58% 0.036404 0.03663 0.036259 0.00
28 Dic 2022 0.036377 -0.000351 -0.96% 0.036737 0.036892 0.036237 0.00
27 Dic 2022 0.036727 -0.000425 -1.14% 0.037218 0.03732 0.036534 0.00
26 Dic 2022 0.037152 0.000138 0.37% 0.037036 0.037155 0.036879 0.00
25 Dic 2022 0.037014 -0.00004 -0.11% 0.037036 0.037073 0.036811 0.00
24 Dic 2022 0.037053 0.000149 0.40% 0.036912 0.037078 0.036912 0.00
23 Dic 2022 0.036905 -0.00009 -0.24% 0.036959 0.03719 0.036879 0.00
22 Dic 2022 0.036994 0.000014 0.04% 0.037015 0.037104 0.036456 0.00
21 Dic 2022 0.03698 -0.00019 -0.51% 0.037198 0.037236 0.036822 0.00
20 Dic 2022 0.03717 0.000976 2.70% 0.03617 0.037485 0.036105 0.00
19 Dic 2022 0.036194 -0.000708 -1.92% 0.036604 0.036915 0.035981 0.00
18 Dic 2022 0.036902 -0.000037 -0.10% 0.03689 0.037114 0.036679 0.00
17 Dic 2022 0.036938 0.000407 1.12% 0.036604 0.036938 0.036508 0.00
16 Dic 2022 0.036531 -0.001696 -4.44% 0.038227 0.038549 0.036373 0.00
15 Dic 2022 0.038227 -0.000976 -2.49% 0.039175 0.039264 0.038021 0.00
14 Dic 2022 0.039203 0.000101 0.26% 0.039096 0.040373 0.038893 0.00
13 Dic 2022 0.039101 0.00125 3.30% 0.037827 0.039503 0.037612 0.00
12 Dic 2022 0.037852 0.000241 0.64% 0.037588 0.037881 0.036837 0.00
11 Dic 2022 0.037611 -0.000022 -0.06% 0.037673 0.037968 0.037574 0.00
10 Dic 2022 0.037632 -0.000067 -0.18% 0.037685 0.037876 0.037632 0.00
09 Dic 2022 0.0377 -0.000204 -0.54% 0.037912 0.038066 0.037591 0.00
08 Dic 2022 0.037904 0.000836 2.25% 0.037041 0.03806 0.036883 0.00
07 Dic 2022 0.037068 -0.000464 -1.24% 0.037588 0.037672 0.036837 0.00
06 Dic 2022 0.037532 0.000214 0.57% 0.037349 0.037623 0.037217 0.00
05 Dic 2022 0.037319 -0.000396 -1.05% 0.036193 0.038026 0.03564 0.00
04 Dic 2022 0.037715 0.00051 1.37% 0.037181 0.037731 0.037181 0.00
03 Dic 2022 0.037205 -0.000349 -0.93% 0.037643 0.037643 0.037103 0.00
02 Dic 2022 0.037553 0.000259 0.70% 0.037324 0.037629 0.036974 0.00
01 Dic 2022 0.037294 -0.000573 -1.51% 0.036193 0.037972 0.03615 0.00
30 Nov 2022 0.037867 0.001716 4.75% 0.036193 0.037881 0.03615 0.00
29 Nov 2022 0.036152 0.00048 1.34% 0.035637 0.036349 0.035409 0.00
28 Nov 2022 0.035672 -0.000492 -1.36% 0.036176 0.036246 0.0352 0.00
27 Nov 2022 0.036164 -0.000046 -0.13% 0.036195 0.036493 0.036101 0.00
26 Nov 2022 0.03621 -0.000179 -0.49% 0.036302 0.036713 0.036067 0.00
25 Nov 2022 0.036389 -0.000073 -0.20% 0.036514 0.036514 0.036 0.00
24 Nov 2022 0.036461 -0.000128 -0.35% 0.036454 0.036921 0.03622 0.00
23 Nov 2022 0.036589 0.001017 2.86% 0.035624 0.03666 0.035532 0.00
22 Nov 2022 0.035572 0.000849 2.45% 0.034734 0.035638 0.034635 0.00
21 Nov 2022 0.034723 -0.001014 -2.84% 0.035693 0.035755 0.034122 0.00
20 Nov 2022 0.035736 -0.000967 -2.63% 0.036696 0.036803 0.035583 0.00
19 Nov 2022 0.036703 0.000014 0.04% 0.036707 0.036953 0.036409 0.00
18 Nov 2022 0.03669 -0.000029 -0.08% 0.036724 0.037311 0.036386 0.00
17 Nov 2022 0.036718 0.000135 0.37% 0.036695 0.036804 0.036107 0.00
16 Nov 2022 0.036584 -0.000499 -1.35% 0.037176 0.037355 0.035997 0.00
15 Nov 2022 0.037083 0.000363 0.99% 0.036539 0.037558 0.036356 0.00
14 Nov 2022 0.036719 0.000837 2.33% 0.037481 0.037653 0.035618 0.00
13 Nov 2022 0.035883 -0.000985 -2.67% 0.036907 0.0372 0.035731 0.00
12 Nov 2022 0.036868 -0.000441 -1.18% 0.037481 0.037481 0.036546 0.00
11 Nov 2022 0.037308 -0.001275 -3.30% 0.038649 0.03879 0.036119 0.00
10 Nov 2022 0.038584 0.003768 10.82% 0.03491 0.039816 0.034904 0.00
09 Nov 2022 0.034815 -0.005977 -14.65% 0.040565 0.040881 0.034194 0.00
Su Consulta Reciente
COIN
POSUSD
PoSToken
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:20230207 19:34:19