Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSGETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 0.000882 | -0.00000300 | -0.34% | 0.001391 | 0.001727 | 0.000863 | 4,747.00 |
| 30 Jun 2024 | 0.000885 | -0.00000300 | -0.34% | 0.000888 | 0.000901 | 0.000871 | 3,447.00 |
| 29 Jun 2024 | 0.000888 | -0.000025 | -2.74% | 0.000913 | 0.000914 | 0.000878 | 3,381.00 |
| 28 Jun 2024 | 0.000913 | 0.000021 | 2.35% | 0.000892 | 0.000924 | 0.000885 | 3,194.00 |
| 27 Jun 2024 | 0.000892 | -0.000028 | -3.04% | 0.00092 | 0.000923 | 0.000889 | 3,272.00 |
| 26 Jun 2024 | 0.00092 | 0.000012 | 1.32% | 0.000904 | 0.000931 | 0.000894 | 4,533.00 |
| 25 Jun 2024 | 0.000908 | -0.00001 | -1.09% | 0.000918 | 0.000931 | 0.000899 | 3,148.00 |
| 24 Jun 2024 | 0.000918 | 0.000015 | 1.66% | 0.000903 | 0.000946 | 0.000883 | 3,139.00 |
| 23 Jun 2024 | 0.000903 | 0.000033 | 3.79% | 0.00087 | 0.000944 | 0.000859 | 3,133.00 |
| 22 Jun 2024 | 0.00087 | -0.000019 | -2.14% | 0.000889 | 0.000915 | 0.000869 | 3,180.00 |
| 21 Jun 2024 | 0.000889 | 0.000028 | 3.25% | 0.000861 | 0.000983 | 0.000849 | 2,658.00 |
| 20 Jun 2024 | 0.000861 | 0.000045 | 5.51% | 0.000817 | 0.000871 | 0.00081 | 3,489.00 |
| 19 Jun 2024 | 0.000816 | -0.00004 | -4.67% | 0.000857 | 0.000867 | 0.000812 | 3,411.00 |
| 18 Jun 2024 | 0.000856 | -0.000087 | -9.23% | 0.000943 | 0.000943 | 0.000832 | 3,145.00 |
| 17 Jun 2024 | 0.000943 | -0.000065 | -6.45% | 0.001001 | 0.001002 | 0.000935 | 4,750.00 |
| 16 Jun 2024 | 0.001008 | -0.000044 | -4.18% | 0.001052 | 0.001153 | 0.001002 | 2,730.00 |
| 15 Jun 2024 | 0.001052 | 0.000079 | 8.12% | 0.000977 | 0.001129 | 0.000938 | 3,073.00 |
| 14 Jun 2024 | 0.000973 | 0.000031 | 3.29% | 0.000942 | 0.001213 | 0.000934 | 2,777.00 |
| 13 Jun 2024 | 0.000942 | 0.00000800 | 0.86% | 0.000934 | 0.000968 | 0.000911 | 3,196.00 |
| 12 Jun 2024 | 0.000934 | 0.000018 | 1.97% | 0.000916 | 0.000955 | 0.000912 | 3,111.00 |
| 11 Jun 2024 | 0.000916 | -0.000022 | -2.35% | 0.000938 | 0.000962 | 0.000902 | 3,144.00 |
| 10 Jun 2024 | 0.000938 | 0.00000100 | 0.11% | 0.000941 | 0.000986 | 0.000917 | 4,712.00 |
| 09 Jun 2024 | 0.000937 | 0.000012 | 1.30% | 0.000925 | 0.000979 | 0.00092 | 2,962.00 |
| 08 Jun 2024 | 0.000925 | -0.000045 | -4.64% | 0.00097 | 0.000972 | 0.000921 | 2,876.00 |
| 07 Jun 2024 | 0.00097 | -0.000038 | -3.77% | 0.001008 | 0.001009 | 0.000943 | 2,717.00 |
| 06 Jun 2024 | 0.001008 | 0.00000900 | 0.90% | 0.000998 | 0.001124 | 0.000997 | 2,528.00 |
| 05 Jun 2024 | 0.000999 | 0.000012 | 1.22% | 0.001391 | 0.001727 | 0.000986 | 4,493.00 |
| 04 Jun 2024 | 0.000987 | -0.00000200 | -0.20% | 0.00099 | 0.001045 | 0.000974 | 1,439.00 |
| 03 Jun 2024 | 0.000989 | 0.000019 | 1.96% | 0.00097 | 0.000995 | 0.000968 | 2,715.00 |
| 02 Jun 2024 | 0.00097 | -0.000019 | -1.92% | 0.000985 | 0.00099 | 0.00097 | 2,758.00 |
| 01 Jun 2024 | 0.000989 | -0.000011 | -1.10% | 0.000998 | 0.001013 | 0.000985 | 2,783.00 |
| 31 May 2024 | 0.001 | -0.00000300 | -0.30% | 0.001003 | 0.001017 | 0.000985 | 2,755.00 |
| 30 May 2024 | 0.001003 | -0.00000200 | -0.20% | 0.001005 | 0.001043 | 0.000997 | 2,582.00 |
| 29 May 2024 | 0.001005 | -0.00000300 | -0.30% | 0.001009 | 0.001039 | 0.000987 | 2,534.00 |
| 28 May 2024 | 0.001008 | 0.000033 | 3.38% | 0.000975 | 0.00102 | 0.000967 | 2,637.00 |
| 27 May 2024 | 0.000975 | -0.00003 | -2.99% | 0.001007 | 0.001009 | 0.00096 | 4,448.00 |
| 26 May 2024 | 0.001005 | -0.000031 | -2.99% | 0.001036 | 0.001177 | 0.000986 | 2,572.00 |
| 25 May 2024 | 0.001036 | 0.00001 | 0.97% | 0.001026 | 0.001105 | 0.001022 | 2,748.00 |
| 24 May 2024 | 0.001026 | 0.000021 | 2.09% | 0.001008 | 0.001028 | 0.000989 | 2,751.00 |
| 23 May 2024 | 0.001005 | -0.000057 | -5.37% | 0.001062 | 0.001068 | 0.000975 | 2,632.00 |
| 22 May 2024 | 0.001062 | 0.00001 | 0.95% | 0.001058 | 0.0011 | 0.001053 | 2,547.00 |
| 21 May 2024 | 0.001052 | -0.000034 | -3.13% | 0.001086 | 0.001107 | 0.001044 | 2,425.00 |
| 20 May 2024 | 0.001086 | -0.000156 | -12.56% | 0.001242 | 0.001251 | 0.001079 | 4,467.00 |
| 19 May 2024 | 0.001242 | -0.00003 | -2.36% | 0.001272 | 0.001286 | 0.001226 | 2,570.00 |
| 18 May 2024 | 0.001272 | 0.000011 | 0.87% | 0.001261 | 0.001281 | 0.001238 | 2,547.00 |
| 17 May 2024 | 0.001261 | -0.000034 | -2.63% | 0.001295 | 0.001316 | 0.001242 | 2,584.00 |
| 16 May 2024 | 0.001295 | 0.000043 | 3.43% | 0.001252 | 0.001304 | 0.001245 | 2,620.00 |
| 15 May 2024 | 0.001252 | -0.000044 | -3.40% | 0.001296 | 0.001322 | 0.001244 | 2,541.00 |
| 14 May 2024 | 0.001296 | -0.00000600 | -0.46% | 0.001302 | 0.001316 | 0.001274 | 2,571.00 |
| 13 May 2024 | 0.001302 | -0.000076 | -5.52% | 0.001391 | 0.001727 | 0.001294 | 4,328.00 |
| 12 May 2024 | 0.001378 | -0.000042 | -2.96% | 0.00142 | 0.001443 | 0.001371 | 2,404.00 |
| 11 May 2024 | 0.00142 | 0.000013 | 0.92% | 0.001407 | 0.001537 | 0.001403 | 2,386.00 |
| 10 May 2024 | 0.001407 | -0.00000600 | -0.42% | 0.001413 | 0.001554 | 0.001368 | 2,330.00 |
| 09 May 2024 | 0.001413 | 0.000011 | 0.78% | 0.001402 | 0.001442 | 0.001339 | 2,415.00 |
| 08 May 2024 | 0.001402 | -0.000096 | -6.41% | 0.001498 | 0.001598 | 0.001396 | 2,335.00 |
| 07 May 2024 | 0.001498 | -0.000166 | -9.98% | 0.001664 | 0.001836 | 0.001449 | 2,016.00 |
| 06 May 2024 | 0.001664 | 0.000053 | 3.29% | 0.001622 | 0.001667 | 0.001589 | 3,703.00 |
| 05 May 2024 | 0.001611 | 0.000038 | 2.42% | 0.001573 | 0.001678 | 0.001555 | 1,979.00 |
| 04 May 2024 | 0.001573 | 0.00000900 | 0.58% | 0.001564 | 0.001593 | 0.001543 | 2,030.00 |
| 03 May 2024 | 0.001564 | -0.000054 | -3.34% | 0.001618 | 0.001618 | 0.001554 | 2,148.00 |
| 02 May 2024 | 0.001618 | 0.00005 | 3.19% | 0.001568 | 0.001633 | 0.001533 | 2,136.00 |
| 01 May 2024 | 0.001568 | -0.00013 | -7.66% | 0.001698 | 0.00184 | 0.001545 | 2,083.00 |
| 30 Abr 2024 | 0.001698 | 0.000053 | 3.22% | 0.00165 | 0.001768 | 0.00164 | 1,919.00 |
| 29 Abr 2024 | 0.001645 | -0.000011 | -0.66% | 0.001391 | 0.001735 | 0.00138 | 4,363.00 |
| 28 Abr 2024 | 0.001656 | 0.000035 | 2.16% | 0.00161 | 0.001663 | 0.001586 | 1,954.00 |
| 27 Abr 2024 | 0.001621 | -0.000089 | -5.20% | 0.00171 | 0.001737 | 0.001597 | 1,857.00 |
| 26 Abr 2024 | 0.00171 | 0.000057 | 3.45% | 0.001653 | 0.0018 | 0.00163 | 1,903.00 |
| 25 Abr 2024 | 0.001653 | -0.000019 | -1.14% | 0.001672 | 0.001715 | 0.001643 | 1,969.00 |
| 24 Abr 2024 | 0.001672 | 0.000041 | 2.51% | 0.001627 | 0.001711 | 0.001589 | 1,939.00 |
| 23 Abr 2024 | 0.001631 | 0.000082 | 5.29% | 0.001549 | 0.001804 | 0.001527 | 1,948.00 |
| 22 Abr 2024 | 0.001549 | 0.00007 | 4.73% | 0.001391 | 0.001727 | 0.00138 | 4,020.00 |
| 21 Abr 2024 | 0.001479 | -0.000013 | -0.87% | 0.001492 | 0.00151 | 0.001459 | 2,080.00 |
| 20 Abr 2024 | 0.001492 | 0.000021 | 1.43% | 0.001471 | 0.001526 | 0.001471 | 2,243.00 |
| 19 Abr 2024 | 0.001471 | 0.00 | 0.00% | 0.001479 | 0.001528 | 0.001448 | 2,250.00 |
| 18 Abr 2024 | 0.001471 | -0.000023 | -1.54% | 0.001494 | 0.001513 | 0.001458 | 2,273.00 |
| 17 Abr 2024 | 0.001494 | -0.00000800 | -0.53% | 0.001502 | 0.001589 | 0.001428 | 2,277.00 |
| 16 Abr 2024 | 0.001502 | 0.000158 | 11.76% | 0.001346 | 0.00175 | 0.001339 | 2,329.00 |
| 15 Abr 2024 | 0.001344 | 0.000038 | 2.91% | 0.001307 | 0.001478 | 0.00127 | 4,304.00 |
| 14 Abr 2024 | 0.001306 | 0.000027 | 2.11% | 0.001279 | 0.001316 | 0.001259 | 2,469.00 |
| 13 Abr 2024 | 0.001279 | -0.000054 | -4.05% | 0.001338 | 0.001427 | 0.001228 | 2,333.00 |
| 12 Abr 2024 | 0.001333 | -0.000129 | -8.82% | 0.001451 | 0.001468 | 0.001331 | 1,972.00 |
| 11 Abr 2024 | 0.001462 | -0.000013 | -0.88% | 0.001475 | 0.001484 | 0.001412 | 1,834.00 |
| 10 Abr 2024 | 0.001475 | 0.00000700 | 0.48% | 0.001468 | 0.001751 | 0.001436 | 4,074.00 |
| 09 Abr 2024 | 0.001468 | 0.000028 | 1.94% | 0.00144 | 0.001487 | 0.00144 | 1,641.00 |
| 08 Abr 2024 | 0.00144 | -0.000129 | -8.22% | 0.001576 | 0.00159 | 0.001417 | 3,741.00 |
| 07 Abr 2024 | 0.001569 | 0.00000900 | 0.58% | 0.00156 | 0.001612 | 0.001525 | 1,871.00 |
| 06 Abr 2024 | 0.00156 | -0.000044 | -2.74% | 0.001604 | 0.001636 | 0.001545 | 1,901.00 |
| 05 Abr 2024 | 0.001604 | 0.000041 | 2.62% | 0.001563 | 0.001661 | 0.001531 | 1,932.00 |
| 04 Abr 2024 | 0.001563 | 0.00000900 | 0.58% | 0.001554 | 0.001644 | 0.001497 | 1,877.00 |
| 03 Abr 2024 | 0.001554 | 0.000056 | 3.74% | 0.001498 | 0.001625 | 0.001444 | 1,732.00 |
