Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
POWRUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2175 | 0.009 | 4.32% | 0.20833 | 0.2199 | 0.2068 | 4,603,713.00 |
| 24 Jun 2024 | 0.2085 | 0.0032 | 1.56% | 0.20513 | 0.2087 | 0.1952 | 11,704,776.00 |
| 23 Jun 2024 | 0.2053 | -0.008 | -3.75% | 0.2132 | 0.2176 | 0.2032 | 4,206,271.00 |
| 22 Jun 2024 | 0.2133 | 0.0053 | 2.55% | 0.2079 | 0.21423 | 0.2044 | 3,719,442.00 |
| 21 Jun 2024 | 0.208 | -0.0029 | -1.38% | 0.2103 | 0.2145 | 0.2062 | 12,642,712.00 |
| 20 Jun 2024 | 0.2109 | 0.0015 | 0.72% | 0.2103 | 0.2201 | 0.2085 | 10,971,106.00 |
| 19 Jun 2024 | 0.2094 | 0.0027 | 1.31% | 0.2074 | 0.2149 | 0.2046 | 11,431,219.00 |
| 18 Jun 2024 | 0.2067 | -0.0115 | -5.27% | 0.2175 | 0.2274 | 0.1954 | 30,113,072.00 |
| 17 Jun 2024 | 0.2182 | -0.0262 | -10.72% | 0.2451 | 0.246 | 0.2076 | 16,418,911.00 |
| 16 Jun 2024 | 0.2444 | -0.00002 | -0.01% | 0.244 | 0.24647 | 0.239 | 3,707,516.00 |
| 15 Jun 2024 | 0.24442 | 0.00212 | 0.87% | 0.24263 | 0.24688 | 0.2408 | 2,673,930.00 |
| 14 Jun 2024 | 0.2423 | -0.006 | -2.42% | 0.24922 | 0.2531 | 0.2359 | 6,952,952.00 |
| 13 Jun 2024 | 0.2483 | -0.0124 | -4.76% | 0.2611 | 0.26449 | 0.2462 | 7,548,889.00 |
| 12 Jun 2024 | 0.2607 | 0.00716 | 2.82% | 0.25362 | 0.2671 | 0.23184 | 9,151,529.00 |
| 11 Jun 2024 | 0.25354 | -0.01356 | -5.08% | 0.26758 | 0.26845 | 0.24785 | 7,385,295.00 |
| 10 Jun 2024 | 0.2671 | -0.0083 | -3.01% | 0.275 | 0.276 | 0.26447 | 8,047,783.00 |
| 09 Jun 2024 | 0.2754 | 0.0076 | 2.84% | 0.26816 | 0.27556 | 0.2647 | 3,926,428.00 |
| 08 Jun 2024 | 0.2678 | -0.0114 | -4.08% | 0.27763 | 0.28036 | 0.2646 | 6,867,551.00 |
| 07 Jun 2024 | 0.2792 | -0.0234 | -7.73% | 0.3025 | 0.30354 | 0.2528 | 13,600,717.00 |
| 06 Jun 2024 | 0.3026 | -0.0006 | -0.20% | 0.3031 | 0.3062 | 0.2965 | 8,691,994.00 |
| 05 Jun 2024 | 0.3032 | 0.0067 | 2.26% | 0.2984 | 0.3035 | 0.2961 | 8,151,246.00 |
| 04 Jun 2024 | 0.2965 | 0.0021 | 0.71% | 0.29453 | 0.2965 | 0.28742 | 4,686,742.00 |
| 03 Jun 2024 | 0.2944 | -0.00276 | -0.93% | 0.29739 | 0.3008 | 0.2938 | 5,464,874.00 |
| 02 Jun 2024 | 0.29716 | -0.00364 | -1.21% | 0.3009 | 0.3041 | 0.29467 | 5,065,168.00 |
| 01 Jun 2024 | 0.3008 | 0.0001 | 0.03% | 0.29994 | 0.303 | 0.29816 | 3,155,996.00 |
| 31 May 2024 | 0.3007 | -0.0083 | -2.69% | 0.309 | 0.309 | 0.2968 | 8,347,257.00 |
| 30 May 2024 | 0.309 | 0.00046 | 0.15% | 0.30925 | 0.3248 | 0.30784 | 22,500,592.00 |
| 29 May 2024 | 0.30854 | -0.00576 | -1.83% | 0.3138 | 0.318 | 0.307 | 9,756,166.00 |
| 28 May 2024 | 0.3143 | 0.0007 | 0.22% | 0.3137 | 0.3188 | 0.303 | 14,529,094.00 |
| 27 May 2024 | 0.3136 | 0.0057 | 1.85% | 0.3081 | 0.3178 | 0.3042 | 11,498,613.00 |
| 26 May 2024 | 0.3079 | -0.0059 | -1.88% | 0.31385 | 0.3151 | 0.3046 | 8,690,925.00 |
| 25 May 2024 | 0.3138 | 0.0033 | 1.06% | 0.31002 | 0.3145 | 0.30917 | 8,396,731.00 |
| 24 May 2024 | 0.3105 | 0.0047 | 1.54% | 0.30535 | 0.3107 | 0.2993 | 9,046,237.00 |
| 23 May 2024 | 0.3058 | -0.00641 | -2.05% | 0.3124 | 0.3154 | 0.2938 | 11,844,222.00 |
| 22 May 2024 | 0.31221 | -0.00783 | -2.45% | 0.3197 | 0.3218 | 0.3091 | 10,190,324.00 |
| 21 May 2024 | 0.32004 | -0.00506 | -1.56% | 0.3254 | 0.3273 | 0.3162 | 12,169,351.00 |
| 20 May 2024 | 0.3251 | 0.0213 | 7.01% | 0.3039 | 0.3266 | 0.2977 | 11,429,652.00 |
| 19 May 2024 | 0.3038 | -0.0124 | -3.92% | 0.3165 | 0.3181 | 0.3028 | 6,244,336.00 |
| 18 May 2024 | 0.3162 | -0.0021 | -0.66% | 0.31838 | 0.3211 | 0.31286 | 9,054,859.00 |
| 17 May 2024 | 0.3183 | 0.0072 | 2.31% | 0.3114 | 0.323 | 0.30673 | 15,298,990.00 |
| 16 May 2024 | 0.3111 | -0.0009 | -0.29% | 0.312 | 0.3154 | 0.3054 | 19,599,130.00 |
| 15 May 2024 | 0.312 | 0.0141 | 4.73% | 0.298 | 0.3141 | 0.2931 | 22,584,664.00 |
| 14 May 2024 | 0.2979 | -0.0156 | -4.98% | 0.3131 | 0.3193 | 0.2969 | 33,670,737.00 |
| 13 May 2024 | 0.3135 | -0.003 | -0.95% | 0.3358 | 0.3469 | 0.3094 | 65,821,588.00 |
| 12 May 2024 | 0.3165 | 0.0175 | 5.85% | 0.29943 | 0.3176 | 0.2969 | 16,035,874.00 |
| 11 May 2024 | 0.299 | 0.0002 | 0.07% | 0.2986 | 0.3037 | 0.29302 | 5,905,829.00 |
| 10 May 2024 | 0.2988 | -0.0167 | -5.29% | 0.3156 | 0.3166 | 0.29301 | 13,221,695.00 |
| 09 May 2024 | 0.3155 | 0.0033 | 1.06% | 0.3125 | 0.3173 | 0.29956 | 17,250,839.00 |
| 08 May 2024 | 0.3122 | -0.0234 | -6.97% | 0.3351 | 0.3351 | 0.3085 | 23,231,861.00 |
| 07 May 2024 | 0.3356 | 0.0171 | 5.37% | 0.3184 | 0.373 | 0.31722 | 102,019,474.00 |
| 06 May 2024 | 0.3185 | 0.0138 | 4.53% | 0.3057 | 0.3214 | 0.2983 | 18,017,397.00 |
| 05 May 2024 | 0.3047 | 0.006 | 2.01% | 0.299 | 0.3068 | 0.292 | 12,616,471.00 |
| 04 May 2024 | 0.2987 | 0.0032 | 1.08% | 0.29519 | 0.30401 | 0.2919 | 9,273,959.00 |
| 03 May 2024 | 0.2955 | 0.0082 | 2.85% | 0.2873 | 0.2981 | 0.282 | 15,038,466.00 |
| 02 May 2024 | 0.2873 | 0.002 | 0.70% | 0.28334 | 0.2909 | 0.2739 | 10,594,537.00 |
| 01 May 2024 | 0.2853 | -0.00103 | -0.36% | 0.28512 | 0.3076 | 0.2644 | 11,924,261.00 |
| 30 Abr 2024 | 0.28633 | -0.01607 | -5.31% | 0.3018 | 0.3124 | 0.276 | 21,844,033.00 |
| 29 Abr 2024 | 0.3024 | -0.0081 | -2.61% | 0.31816 | 0.3252 | 0.151399 | 32,707,992.00 |
| 28 Abr 2024 | 0.3105 | -0.0016 | -0.51% | 0.3107 | 0.34241 | 0.3046 | 38,082,139.00 |
| 27 Abr 2024 | 0.3121 | 0.0187 | 6.37% | 0.2934 | 0.3524 | 0.2903 | 123,130,981.00 |
| 26 Abr 2024 | 0.2934 | -0.00761 | -2.53% | 0.30105 | 0.3018 | 0.29022 | 8,214,309.00 |
| 25 Abr 2024 | 0.30101 | -0.00009 | -0.03% | 0.3007 | 0.305 | 0.2879 | 14,888,884.00 |
| 24 Abr 2024 | 0.3011 | -0.01646 | -5.18% | 0.31816 | 0.3252 | 0.298 | 12,603,557.00 |
| 23 Abr 2024 | 0.31756 | 0.00056 | 0.18% | 0.3167 | 0.320 | 0.3094 | 5,485,150.00 |
| 22 Abr 2024 | 0.317 | 0.0078 | 2.52% | 0.3173 | 0.3203 | 0.307 | 4,871,389.00 |
| 21 Abr 2024 | 0.3092 | -0.0046 | -1.47% | 0.3151 | 0.3178 | 0.3024 | 6,629,682.00 |
| 20 Abr 2024 | 0.3138 | 0.0187 | 6.34% | 0.2944 | 0.3179 | 0.2881 | 5,653,332.00 |
| 19 Abr 2024 | 0.2951 | 0.00259 | 0.89% | 0.29212 | 0.3032 | 0.2672 | 22,995,788.00 |
| 18 Abr 2024 | 0.29251 | 0.01341 | 4.80% | 0.2797 | 0.2953 | 0.2715 | 26,249,211.00 |
| 17 Abr 2024 | 0.2791 | -0.014 | -4.78% | 0.29163 | 0.296 | 0.2715 | 28,664,830.00 |
| 16 Abr 2024 | 0.2931 | 0.0007 | 0.24% | 0.2922 | 0.30923 | 0.2776 | 10,166,440.00 |
| 15 Abr 2024 | 0.2924 | -0.0138 | -4.51% | 0.3039 | 0.3264 | 0.2785 | 14,899,609.00 |
| 14 Abr 2024 | 0.3062 | 0.0186 | 6.47% | 0.2859 | 0.3088 | 0.2729 | 17,936,891.00 |
| 13 Abr 2024 | 0.2876 | -0.0513 | -15.14% | 0.3397 | 0.3402 | 0.2536 | 27,400,435.00 |
| 12 Abr 2024 | 0.3389 | -0.0702 | -17.16% | 0.4082 | 0.4082 | 0.305 | 33,447,274.00 |
| 11 Abr 2024 | 0.4091 | 0.0194 | 4.98% | 0.38684 | 0.4271 | 0.3826 | 43,219,499.00 |
| 10 Abr 2024 | 0.3897 | -0.0062 | -1.57% | 0.3975 | 0.3975 | 0.3669 | 16,971,554.00 |
| 09 Abr 2024 | 0.3959 | 0.0072 | 1.85% | 0.39129 | 0.407 | 0.3821 | 29,485,577.00 |
| 08 Abr 2024 | 0.3887 | 0.0118 | 3.13% | 0.3769 | 0.393 | 0.368 | 14,321,609.00 |
| 07 Abr 2024 | 0.3769 | 0.0041 | 1.10% | 0.37178 | 0.3792 | 0.370 | 7,808,034.00 |
| 06 Abr 2024 | 0.3728 | 0.0105 | 2.90% | 0.3608 | 0.375 | 0.3588 | 7,484,376.00 |
| 05 Abr 2024 | 0.3623 | -0.0048 | -1.31% | 0.3676 | 0.36963 | 0.3461 | 11,454,614.00 |
| 04 Abr 2024 | 0.3671 | 0.00992 | 2.78% | 0.3553 | 0.37613 | 0.34461 | 12,575,337.00 |
| 03 Abr 2024 | 0.35718 | 0.00239 | 0.67% | 0.35478 | 0.36932 | 0.3391 | 15,746,989.00 |
| 02 Abr 2024 | 0.35479 | -0.03191 | -8.25% | 0.3853 | 0.3853 | 0.3471 | 20,211,676.00 |
| 01 Abr 2024 | 0.3867 | -0.025 | -6.07% | 0.410 | 0.4111 | 0.3731 | 19,565,165.00 |
| 31 Mar 2024 | 0.4117 | 0.0036 | 0.88% | 0.40659 | 0.4178 | 0.4026 | 9,682,167.00 |
| 30 Mar 2024 | 0.4081 | -0.0011 | -0.27% | 0.4097 | 0.4233 | 0.406 | 16,985,139.00 |
| 29 Mar 2024 | 0.4092 | -0.0031 | -0.75% | 0.4122 | 0.4161 | 0.398 | 16,241,745.00 |
| 28 Mar 2024 | 0.4123 | 0.0059 | 1.45% | 0.4079 | 0.4144 | 0.394 | 15,262,479.00 |
