PTMUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.016275 | 0.000352 | 2.21% | 0.015986 | 0.01647 | 0.015859 | 0.00 |
27 Mar 2024 | 0.015924 | -0.000176 | -1.09% | 0.016101 | 0.01649 | 0.015727 | 0.00 |
26 Mar 2024 | 0.0161 | 0.000017 | 0.11% | 0.01605 | 0.016457 | 0.015966 | 0.00 |
25 Mar 2024 | 0.016083 | 0.000596 | 3.85% | 0.014658 | 0.016516 | 0.014598 | 3,199,302.00 |
24 Mar 2024 | 0.015487 | 0.000686 | 4.63% | 0.014739 | 0.015542 | 0.014684 | 0.00 |
23 Mar 2024 | 0.014801 | 0.000211 | 1.45% | 0.014658 | 0.015152 | 0.014499 | 0.00 |
22 Mar 2024 | 0.01459 | -0.000468 | -3.11% | 0.015066 | 0.015326 | 0.014331 | 0.00 |
21 Mar 2024 | 0.015059 | -0.000541 | -3.47% | 0.015624 | 0.015686 | 0.014867 | 0.00 |
20 Mar 2024 | 0.0156 | 0.001293 | 9.04% | 0.014293 | 0.015665 | 0.013996 | 0.00 |
19 Mar 2024 | 0.014306 | -0.001282 | -8.22% | 0.015574 | 0.015667 | 0.014156 | 0.00 |
18 Mar 2024 | 0.015588 | -0.000136 | -0.86% | 0.014658 | 0.019164 | 0.014598 | 3,199,302.00 |
17 Mar 2024 | 0.015724 | 0.000722 | 4.82% | 0.015097 | 0.01583 | 0.014854 | 0.00 |
16 Mar 2024 | 0.015002 | -0.001013 | -6.33% | 0.015999 | 0.0161 | 0.014955 | 0.00 |
15 Mar 2024 | 0.016015 | -0.000423 | -2.57% | 0.014658 | 0.016516 | 0.014598 | 3,199,302.00 |
14 Mar 2024 | 0.016438 | -0.00038 | -2.26% | 0.016802 | 0.01697 | 0.015784 | 0.00 |
13 Mar 2024 | 0.016818 | 0.000379 | 2.30% | 0.016422 | 0.016953 | 0.016408 | 0.00 |
12 Mar 2024 | 0.016439 | -0.000157 | -0.95% | 0.016635 | 0.016783 | 0.015925 | 0.00 |
11 Mar 2024 | 0.016596 | 0.000716 | 4.51% | 0.014658 | 0.016767 | 0.014598 | 3,199,302.00 |
10 Mar 2024 | 0.01588 | 0.000121 | 0.77% | 0.015752 | 0.016098 | 0.015706 | 0.00 |
09 Mar 2024 | 0.015759 | 0.000047 | 0.30% | 0.015712 | 0.015797 | 0.015653 | 0.00 |
08 Mar 2024 | 0.015712 | 0.000282 | 1.83% | 0.015407 | 0.016108 | 0.01529 | 0.00 |
07 Mar 2024 | 0.01543 | 0.000229 | 1.51% | 0.015176 | 0.015655 | 0.015121 | 0.00 |
06 Mar 2024 | 0.0152 | 0.000399 | 2.69% | 0.014658 | 0.015548 | 0.014454 | 0.00 |
05 Mar 2024 | 0.014802 | -0.000793 | -5.08% | 0.01571 | 0.015884 | 0.013959 | 0.00 |
04 Mar 2024 | 0.015595 | -0.001412 | -8.30% | 0.009982 | 0.018221 | 0.009958 | 3,199,543.00 |
03 Mar 2024 | 0.017007 | 0.000259 | 1.55% | 0.01674 | 0.017078 | 0.0166 | 0.00 |
02 Mar 2024 | 0.016748 | -0.000139 | -0.82% | 0.016869 | 0.016869 | 0.016642 | 0.00 |
01 Mar 2024 | 0.016887 | 0.000295 | 1.78% | 0.016524 | 0.017051 | 0.016419 | 0.00 |
29 Feb 2024 | 0.016591 | 0.002844 | 20.68% | 0.013709 | 0.017133 | 0.013434 | 19,314.00 |
28 Feb 2024 | 0.013747 | 0.001208 | 9.63% | 0.012549 | 0.01408 | 0.012483 | 0.00 |
27 Feb 2024 | 0.012539 | 0.000544 | 4.54% | 0.012018 | 0.01267 | 0.011993 | 948.00 |
26 Feb 2024 | 0.011995 | 0.000607 | 5.33% | 0.009982 | 0.014499 | 0.009958 | 3,199,302.00 |
25 Feb 2024 | 0.011388 | 0.000046 | 0.41% | 0.011344 | 0.01143 | 0.011283 | 0.00 |
24 Feb 2024 | 0.011343 | 0.000151 | 1.35% | 0.011165 | 0.011372 | 0.011129 | 0.00 |
23 Feb 2024 | 0.011191 | -0.000095 | -0.84% | 0.011286 | 0.011329 | 0.011119 | 0.00 |
22 Feb 2024 | 0.011287 | -0.000143 | -1.25% | 0.011393 | 0.011446 | 0.011207 | 0.00 |
21 Feb 2024 | 0.01143 | -0.000079 | -0.69% | 0.011497 | 0.011525 | 0.011151 | 0.00 |
20 Feb 2024 | 0.011509 | 0.000121 | 1.06% | 0.011397 | 0.011651 | 0.011181 | 0.00 |
19 Feb 2024 | 0.011388 | -0.000083 | -0.72% | 0.009982 | 0.0147 | 0.009958 | 3,199,302.00 |
18 Feb 2024 | 0.011471 | 0.000088 | 0.77% | 0.011362 | 0.011528 | 0.01127 | 0.00 |
17 Feb 2024 | 0.011383 | -0.000106 | -0.92% | 0.011476 | 0.011486 | 0.011149 | 0.00 |
16 Feb 2024 | 0.01149 | 0.000057 | 0.50% | 0.011428 | 0.011555 | 0.011364 | 0.00 |
15 Feb 2024 | 0.011432 | 0.000019 | 0.17% | 0.011404 | 0.011628 | 0.011299 | 0.00 |
14 Feb 2024 | 0.011414 | 0.000485 | 4.44% | 0.010943 | 0.011453 | 0.010841 | 0.00 |
13 Feb 2024 | 0.010929 | -0.000078 | -0.71% | 0.010993 | 0.011084 | 0.010648 | 0.00 |
12 Feb 2024 | 0.011007 | 0.000405 | 3.82% | 0.009982 | 0.011072 | 0.009958 | 3,199,302.00 |
11 Feb 2024 | 0.010602 | 0.000081 | 0.77% | 0.010494 | 0.010683 | 0.010471 | 0.00 |
10 Feb 2024 | 0.010521 | 0.000144 | 1.39% | 0.010391 | 0.010597 | 0.010319 | 0.00 |
09 Feb 2024 | 0.010377 | 0.000396 | 3.97% | 0.009982 | 0.010605 | 0.009958 | 0.00 |
08 Feb 2024 | 0.00998 | 0.000237 | 2.44% | 0.009772 | 0.010034 | 0.009761 | 0.00 |
07 Feb 2024 | 0.009743 | 0.000255 | 2.69% | 0.009484 | 0.009764 | 0.009409 | 0.00 |
06 Feb 2024 | 0.009488 | 0.000105 | 1.12% | 0.009384 | 0.009537 | 0.009355 | 0.00 |
05 Feb 2024 | 0.009383 | 0.000023 | 0.25% | 0.011562 | 0.011673 | 0.009306 | 3,199,302.00 |
04 Feb 2024 | 0.00936 | -0.000093 | -0.98% | 0.009455 | 0.00948 | 0.009322 | 0.00 |
03 Feb 2024 | 0.009453 | -0.000044 | -0.46% | 0.0095 | 0.009537 | 0.009446 | 0.00 |
02 Feb 2024 | 0.009496 | -0.000403 | -4.07% | 0.009907 | 0.00998 | 0.009368 | 3,387.00 |
01 Feb 2024 | 0.009899 | 0.000098 | 1.00% | 0.009795 | 0.009951 | 0.00963 | 0.00 |
31 Ene 2024 | 0.009801 | -0.000048 | -0.49% | 0.009892 | 0.010059 | 0.009735 | 0.00 |
30 Ene 2024 | 0.009849 | -0.000096 | -0.97% | 0.009932 | 0.010067 | 0.009823 | 0.00 |
29 Ene 2024 | 0.009945 | 0.000274 | 2.84% | 0.011562 | 0.011673 | 0.009626 | 3,199,302.00 |
28 Ene 2024 | 0.009671 | -0.00002 | -0.21% | 0.00969 | 0.009842 | 0.009572 | 0.00 |
27 Ene 2024 | 0.00969 | 0.000059 | 0.61% | 0.009611 | 0.009704 | 0.009526 | 0.00 |
26 Ene 2024 | 0.009631 | 0.000449 | 4.89% | 0.009182 | 0.009713 | 0.009163 | 0.00 |
25 Ene 2024 | 0.009182 | -0.001259 | -12.06% | 0.010415 | 0.010466 | 0.009175 | 217.00 |
24 Ene 2024 | 0.010441 | 0.000106 | 1.03% | 0.010372 | 0.010522 | 0.01025 | 0.00 |
23 Ene 2024 | 0.010335 | 0.000057 | 0.55% | 0.010275 | 0.010434 | 0.010019 | 0.00 |
22 Ene 2024 | 0.010278 | -0.000526 | -4.87% | 0.011562 | 0.011673 | 0.010277 | 3,199,302.00 |
21 Ene 2024 | 0.010803 | -0.000037 | -0.34% | 0.010842 | 0.010882 | 0.010788 | 0.00 |
20 Ene 2024 | 0.01084 | 0.00003 | 0.28% | 0.010806 | 0.010875 | 0.010771 | 0.00 |
19 Ene 2024 | 0.010811 | 0.000083 | 0.77% | 0.010738 | 0.010951 | 0.010471 | 0.00 |
18 Ene 2024 | 0.010728 | -0.000371 | -3.34% | 0.011095 | 0.011147 | 0.010563 | 0.00 |
17 Ene 2024 | 0.011099 | -0.000119 | -1.06% | 0.01122 | 0.011225 | 0.010977 | 0.00 |
16 Ene 2024 | 0.011218 | -0.000283 | -2.46% | 0.011562 | 0.011673 | 0.010938 | 3,201,151.00 |
15 Ene 2024 | 0.011501 | 0.000172 | 1.52% | 0.011295 | 0.011691 | 0.011294 | 0.00 |
14 Ene 2024 | 0.011329 | -0.00023 | -1.99% | 0.011564 | 0.011623 | 0.011283 | 0.00 |
13 Ene 2024 | 0.01156 | 0.000011 | 0.10% | 0.011562 | 0.011673 | 0.011466 | 0.00 |
12 Ene 2024 | 0.011549 | -0.000987 | -7.87% | 0.012512 | 0.012556 | 0.011212 | 0.00 |
11 Ene 2024 | 0.012536 | -0.000038 | -0.30% | 0.012565 | 0.01323 | 0.012345 | 0.00 |
10 Ene 2024 | 0.012574 | 0.000145 | 1.17% | 0.012458 | 0.012877 | 0.012023 | 0.00 |
09 Ene 2024 | 0.012429 | -0.000263 | -2.07% | 0.012711 | 0.012919 | 0.012243 | 0.00 |
08 Ene 2024 | 0.012692 | -0.000438 | -3.34% | 0.013501 | 0.013568 | 0.011813 | 3,199,302.00 |
07 Ene 2024 | 0.01313 | -0.000059 | -0.45% | 0.013198 | 0.013337 | 0.013095 | 0.00 |
06 Ene 2024 | 0.013189 | -0.000029 | -0.22% | 0.013251 | 0.013269 | 0.013042 | 0.00 |
05 Ene 2024 | 0.013217 | -0.000049 | -0.37% | 0.013271 | 0.013295 | 0.012821 | 0.00 |
04 Ene 2024 | 0.013266 | 0.000431 | 3.36% | 0.012855 | 0.013434 | 0.012805 | 0.00 |
03 Ene 2024 | 0.012836 | -0.00062 | -4.61% | 0.013501 | 0.013627 | 0.012315 | 0.00 |
02 Ene 2024 | 0.013456 | 0.000223 | 1.68% | 0.011966 | 0.013774 | 0.011592 | 3,199,302.00 |
01 Ene 2024 | 0.013233 | 0.000564 | 4.45% | 0.012713 | 0.013233 | 0.012664 | 0.00 |
31 Dic 2023 | 0.01267 | 0.00001 | 0.08% | 0.012657 | 0.012831 | 0.0126 | 0.00 |
30 Dic 2023 | 0.01266 | 0.000054 | 0.43% | 0.012611 | 0.012774 | 0.012465 | 0.00 |