PTERIAUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 0.003947 | 0.000028 | 0.71% | 0.003924 | 0.003987 | 0.003841 | 0.00 |
24 Abr 2024 | 0.003919 | -0.000105 | -2.61% | 0.004028 | 0.004115 | 0.00388 | 0.00 |
23 Abr 2024 | 0.004024 | 0.000022 | 0.55% | 0.004 | 0.004079 | 0.003944 | 0.00 |
22 Abr 2024 | 0.004001 | 0.000067 | 1.70% | 0.003827 | 0.004038 | 0.003589 | 0.00 |
21 Abr 2024 | 0.003935 | -0.00000500 | -0.13% | 0.003937 | 0.003996 | 0.0039 | 0.00 |
20 Abr 2024 | 0.00394 | 0.000104 | 2.71% | 0.003819 | 0.003964 | 0.003776 | 0.00 |
19 Abr 2024 | 0.003835 | 0.00000200 | 0.05% | 0.003827 | 0.003904 | 0.003589 | 0.00 |
18 Abr 2024 | 0.003834 | 0.000105 | 2.83% | 0.003737 | 0.003868 | 0.003697 | 0.00 |
17 Abr 2024 | 0.003728 | -0.000128 | -3.32% | 0.003854 | 0.003899 | 0.003658 | 0.00 |
16 Abr 2024 | 0.003857 | -0.000021 | -0.54% | 0.003871 | 0.003905 | 0.00375 | 0.00 |
15 Abr 2024 | 0.003877 | -0.000074 | -1.87% | 0.003935 | 0.004091 | 0.003797 | 0.00 |
14 Abr 2024 | 0.003952 | 0.000166 | 4.39% | 0.00376 | 0.003964 | 0.003643 | 0.00 |
13 Abr 2024 | 0.003785 | -0.000269 | -6.63% | 0.004036 | 0.004124 | 0.003611 | 0.00 |
12 Abr 2024 | 0.004054 | -0.00033 | -7.53% | 0.00438 | 0.004441 | 0.003914 | 0.00 |
11 Abr 2024 | 0.004384 | -0.000041 | -0.93% | 0.00442 | 0.00452 | 0.004346 | 0.00 |
10 Abr 2024 | 0.004425 | 0.000039 | 0.89% | 0.004382 | 0.004446 | 0.004272 | 0.00 |
09 Abr 2024 | 0.004387 | -0.000231 | -5.00% | 0.004623 | 0.004655 | 0.004328 | 0.00 |
08 Abr 2024 | 0.004618 | 0.000299 | 6.92% | 0.004193 | 0.004655 | 0.004183 | 0.00 |
07 Abr 2024 | 0.004319 | 0.000116 | 2.76% | 0.004193 | 0.004322 | 0.004183 | 0.00 |
06 Abr 2024 | 0.004203 | 0.000046 | 1.11% | 0.004142 | 0.004243 | 0.004142 | 0.00 |
05 Abr 2024 | 0.004157 | -0.00000300 | -0.07% | 0.004163 | 0.004183 | 0.004027 | 0.00 |
04 Abr 2024 | 0.00416 | 0.000012 | 0.29% | 0.004131 | 0.004304 | 0.004069 | 0.00 |
03 Abr 2024 | 0.004148 | 0.000051 | 1.24% | 0.004108 | 0.004209 | 0.004012 | 0.00 |
02 Abr 2024 | 0.004097 | -0.000296 | -6.74% | 0.004383 | 0.004383 | 0.004024 | 0.00 |
01 Abr 2024 | 0.004393 | -0.00016 | -3.51% | 0.004556 | 0.004556 | 0.004277 | 0.00 |
31 Mar 2024 | 0.004553 | 0.000168 | 3.83% | 0.004385 | 0.004567 | 0.004385 | 0.00 |
30 Mar 2024 | 0.004385 | -0.00001 | -0.23% | 0.004389 | 0.004457 | 0.004362 | 0.00 |
29 Mar 2024 | 0.004395 | -0.000061 | -1.37% | 0.004453 | 0.004477 | 0.004342 | 0.00 |
28 Mar 2024 | 0.004455 | 0.000088 | 2.01% | 0.004375 | 0.004514 | 0.004334 | 0.00 |
27 Mar 2024 | 0.004367 | -0.000116 | -2.59% | 0.004484 | 0.004581 | 0.004329 | 0.00 |
26 Mar 2024 | 0.004483 | 0.00000700 | 0.16% | 0.004478 | 0.004594 | 0.004436 | 0.00 |
25 Mar 2024 | 0.004476 | 0.000156 | 3.62% | 0.004384 | 0.004561 | 0.004291 | 0.00 |
24 Mar 2024 | 0.00432 | 0.000127 | 3.03% | 0.004183 | 0.004339 | 0.004128 | 0.00 |
23 Mar 2024 | 0.004193 | 0.000046 | 1.11% | 0.004161 | 0.004277 | 0.00409 | 0.00 |
22 Mar 2024 | 0.004147 | -0.000219 | -5.02% | 0.00437 | 0.004426 | 0.004071 | 0.00 |
21 Mar 2024 | 0.004366 | -0.000031 | -0.71% | 0.004384 | 0.00448 | 0.004264 | 0.00 |
20 Mar 2024 | 0.004397 | 0.00043 | 10.84% | 0.003949 | 0.004416 | 0.003831 | 0.00 |
19 Mar 2024 | 0.003966 | -0.000439 | -9.96% | 0.004398 | 0.00442 | 0.003944 | 0.00 |
18 Mar 2024 | 0.004406 | -0.000137 | -3.02% | 0.005003 | 0.005013 | 0.004333 | 0.00 |
17 Mar 2024 | 0.004542 | 0.000142 | 3.24% | 0.004437 | 0.004595 | 0.004279 | 0.00 |
16 Mar 2024 | 0.0044 | -0.000277 | -5.92% | 0.004684 | 0.004722 | 0.004353 | 0.00 |
15 Mar 2024 | 0.004677 | -0.000179 | -3.69% | 0.005003 | 0.005013 | 0.004487 | 0.00 |
14 Mar 2024 | 0.004856 | -0.000153 | -3.05% | 0.005003 | 0.005013 | 0.004653 | 0.00 |
13 Mar 2024 | 0.005008 | 0.000041 | 0.83% | 0.004971 | 0.005099 | 0.004927 | 0.00 |
12 Mar 2024 | 0.004967 | -0.00012 | -2.36% | 0.005092 | 0.005115 | 0.004817 | 0.00 |
11 Mar 2024 | 0.005087 | 0.000231 | 4.75% | 0.004779 | 0.005112 | 0.004678 | 0.00 |
10 Mar 2024 | 0.004857 | -0.00004 | -0.82% | 0.004889 | 0.00496 | 0.004756 | 0.00 |
09 Mar 2024 | 0.004897 | 0.000031 | 0.64% | 0.004865 | 0.004938 | 0.004852 | 0.00 |
08 Mar 2024 | 0.004866 | 0.000037 | 0.77% | 0.004843 | 0.005 | 0.004788 | 0.00 |
07 Mar 2024 | 0.00483 | 0.000064 | 1.34% | 0.004779 | 0.004924 | 0.004678 | 0.00 |
06 Mar 2024 | 0.004766 | 0.000332 | 7.48% | 0.00445 | 0.004875 | 0.004382 | 0.00 |
05 Mar 2024 | 0.004434 | -0.000105 | -2.31% | 0.004542 | 0.004777 | 0.004055 | 0.00 |
04 Mar 2024 | 0.00454 | 0.000186 | 4.26% | 0.004244 | 0.004553 | 0.004233 | 0.00 |
03 Mar 2024 | 0.004354 | 0.000076 | 1.78% | 0.004276 | 0.004365 | 0.004216 | 0.00 |
02 Mar 2024 | 0.004278 | -0.000014 | -0.33% | 0.00429 | 0.004325 | 0.004252 | 0.00 |
01 Mar 2024 | 0.004291 | 0.000097 | 2.31% | 0.004179 | 0.004312 | 0.004179 | 0.00 |
29 Feb 2024 | 0.004194 | -0.000017 | -0.40% | 0.004244 | 0.004401 | 0.004136 | 0.00 |
28 Feb 2024 | 0.004211 | 0.00016 | 3.94% | 0.004056 | 0.004358 | 0.004041 | 0.00 |
27 Feb 2024 | 0.004052 | 0.000081 | 2.04% | 0.003973 | 0.004111 | 0.00396 | 0.00 |
26 Feb 2024 | 0.003971 | 0.000079 | 2.03% | 0.003763 | 0.003997 | 0.003599 | 0.00 |
25 Feb 2024 | 0.003892 | 0.000154 | 4.11% | 0.003741 | 0.003894 | 0.003732 | 0.00 |
24 Feb 2024 | 0.003738 | 0.000083 | 2.27% | 0.003653 | 0.003754 | 0.003634 | 0.00 |
23 Feb 2024 | 0.003656 | -0.000057 | -1.54% | 0.003711 | 0.003739 | 0.003634 | 0.00 |
22 Feb 2024 | 0.003713 | -0.00001 | -0.27% | 0.0037 | 0.003787 | 0.003635 | 0.00 |
21 Feb 2024 | 0.003722 | -0.000047 | -1.25% | 0.003763 | 0.003772 | 0.003599 | 0.00 |
20 Feb 2024 | 0.003769 | 0.000086 | 2.33% | 0.003683 | 0.003791 | 0.003598 | 0.00 |
19 Feb 2024 | 0.003683 | 0.000092 | 2.56% | 0.003027 | 0.003729 | 0.003024 | 0.00 |
18 Feb 2024 | 0.003592 | 0.000106 | 3.05% | 0.003483 | 0.00362 | 0.003459 | 0.00 |
17 Feb 2024 | 0.003485 | -0.000028 | -0.80% | 0.003503 | 0.003505 | 0.003405 | 0.00 |
16 Feb 2024 | 0.003513 | -0.00002 | -0.57% | 0.003534 | 0.003574 | 0.003453 | 0.00 |
15 Feb 2024 | 0.003533 | 0.000051 | 1.46% | 0.003472 | 0.003583 | 0.003457 | 0.00 |
14 Feb 2024 | 0.003482 | 0.000182 | 5.51% | 0.003297 | 0.003484 | 0.003276 | 0.00 |
13 Feb 2024 | 0.0033 | -0.000019 | -0.57% | 0.003338 | 0.003358 | 0.003238 | 0.00 |
12 Feb 2024 | 0.003319 | 0.000188 | 6.02% | 0.003027 | 0.003329 | 0.003024 | 0.00 |
11 Feb 2024 | 0.003131 | 0.00000600 | 0.19% | 0.003122 | 0.003173 | 0.003118 | 0.00 |
10 Feb 2024 | 0.003125 | 0.000015 | 0.48% | 0.003116 | 0.003146 | 0.003095 | 0.00 |
09 Feb 2024 | 0.00311 | 0.000082 | 2.71% | 0.003027 | 0.003154 | 0.003024 | 0.00 |
08 Feb 2024 | 0.003028 | -0.00000400 | -0.13% | 0.003032 | 0.003075 | 0.00302 | 0.00 |
07 Feb 2024 | 0.003032 | 0.000063 | 2.12% | 0.002969 | 0.003055 | 0.002941 | 0.00 |
06 Feb 2024 | 0.002969 | 0.000095 | 3.31% | 0.002871 | 0.002987 | 0.002871 | 0.00 |
05 Feb 2024 | 0.002874 | 0.000011 | 0.38% | 0.002769 | 0.002915 | 0.002744 | 0.00 |
04 Feb 2024 | 0.002863 | -0.00000400 | -0.14% | 0.00287 | 0.002886 | 0.002835 | 0.00 |
03 Feb 2024 | 0.002867 | -0.000017 | -0.59% | 0.002883 | 0.002911 | 0.002866 | 0.00 |
02 Feb 2024 | 0.002884 | 0.00000700 | 0.24% | 0.002876 | 0.002904 | 0.002854 | 0.00 |
01 Feb 2024 | 0.002877 | 0.00002 | 0.70% | 0.002857 | 0.002887 | 0.002804 | 0.00 |
31 Ene 2024 | 0.002857 | -0.000071 | -2.42% | 0.002934 | 0.002936 | 0.002834 | 0.00 |
30 Ene 2024 | 0.002928 | 0.000034 | 1.17% | 0.00289 | 0.002984 | 0.002873 | 0.00 |
29 Ene 2024 | 0.002894 | 0.00007 | 2.48% | 0.002769 | 0.002899 | 0.002744 | 0.00 |
28 Ene 2024 | 0.002824 | -0.000011 | -0.39% | 0.002833 | 0.002882 | 0.002804 | 0.00 |
27 Ene 2024 | 0.002834 | 0.00000046 | 0.02% | 0.002836 | 0.00285 | 0.002816 | 0.00 |