Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
PXTTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.614438 | 0.006667 | 1.10% | 0.607575 | 0.625066 | 0.603331 | 0.00 |
| 29 May 2024 | 0.607771 | -0.006848 | -1.11% | 0.614093 | 0.618891 | 0.603224 | 0.00 |
| 28 May 2024 | 0.614619 | -0.008675 | -1.39% | 0.623845 | 0.624713 | 0.604422 | 0.00 |
| 27 May 2024 | 0.623295 | 0.007561 | 1.23% | 0.61603 | 0.634609 | 0.610279 | 0.00 |
| 26 May 2024 | 0.615733 | -0.006675 | -1.07% | 0.622694 | 0.624515 | 0.613448 | 0.00 |
| 25 May 2024 | 0.622408 | 0.005942 | 0.96% | 0.616091 | 0.625234 | 0.615931 | 0.00 |
| 24 May 2024 | 0.616466 | 0.006278 | 1.03% | 0.610642 | 0.622096 | 0.599145 | 0.00 |
| 23 May 2024 | 0.610188 | -0.011148 | -1.79% | 0.621236 | 0.629474 | 0.597969 | 0.00 |
| 22 May 2024 | 0.621336 | -0.009494 | -1.51% | 0.63048 | 0.634627 | 0.620149 | 0.00 |
| 21 May 2024 | 0.63083 | -0.010876 | -1.69% | 0.64233 | 0.6458 | 0.622357 | 0.00 |
| 20 May 2024 | 0.641706 | 0.046312 | 7.78% | 0.61603 | 0.642799 | 0.594781 | 0.00 |
| 19 May 2024 | 0.595394 | -0.007032 | -1.17% | 0.601797 | 0.60834 | 0.593007 | 0.00 |
| 18 May 2024 | 0.602426 | 0.00053 | 0.09% | 0.602088 | 0.605789 | 0.599318 | 0.00 |
| 17 May 2024 | 0.601896 | 0.015092 | 2.57% | 0.587082 | 0.606497 | 0.585817 | 0.00 |
| 16 May 2024 | 0.586804 | -0.009533 | -1.60% | 0.595678 | 0.599607 | 0.580787 | 0.00 |
| 15 May 2024 | 0.596337 | 0.042826 | 7.74% | 0.553306 | 0.597066 | 0.551306 | 0.00 |
| 14 May 2024 | 0.55351 | -0.011787 | -2.09% | 0.565505 | 0.567093 | 0.549429 | 0.00 |
| 13 May 2024 | 0.565298 | 0.012636 | 2.29% | 0.61603 | 0.617748 | 0.553051 | 0.00 |
| 12 May 2024 | 0.552662 | 0.006179 | 1.13% | 0.547045 | 0.555551 | 0.544907 | 0.00 |
| 11 May 2024 | 0.546482 | -0.001283 | -0.23% | 0.546863 | 0.552308 | 0.543908 | 0.00 |
| 10 May 2024 | 0.547765 | -0.018825 | -3.32% | 0.565568 | 0.570595 | 0.541563 | 0.00 |
| 09 May 2024 | 0.56659 | 0.016758 | 3.05% | 0.550075 | 0.56978 | 0.545288 | 0.00 |
| 08 May 2024 | 0.549832 | -0.011857 | -2.11% | 0.560386 | 0.566445 | 0.547281 | 0.00 |
| 07 May 2024 | 0.561689 | -0.00634 | -1.12% | 0.567867 | 0.578696 | 0.559784 | 0.00 |
| 06 May 2024 | 0.568029 | -0.007384 | -1.28% | 0.61603 | 0.617748 | 0.564615 | 0.00 |
| 05 May 2024 | 0.575413 | 0.001132 | 0.20% | 0.574394 | 0.580484 | 0.566045 | 0.00 |
| 04 May 2024 | 0.574282 | 0.008519 | 1.51% | 0.565374 | 0.579276 | 0.562656 | 0.00 |
| 03 May 2024 | 0.565763 | 0.033972 | 6.39% | 0.5315 | 0.569391 | 0.528865 | 0.00 |
| 02 May 2024 | 0.531791 | 0.006383 | 1.21% | 0.523557 | 0.535885 | 0.511605 | 0.00 |
| 01 May 2024 | 0.525408 | -0.021588 | -3.95% | 0.545036 | 0.545547 | 0.508072 | 0.00 |
| 30 Abr 2024 | 0.546996 | -0.026878 | -4.68% | 0.5739 | 0.581468 | 0.531292 | 0.00 |
| 29 Abr 2024 | 0.573874 | 0.007508 | 1.33% | 0.61603 | 0.617748 | 0.55569 | 0.00 |
| 28 Abr 2024 | 0.566366 | -0.004145 | -0.73% | 0.570068 | 0.577789 | 0.56424 | 0.00 |
| 27 Abr 2024 | 0.570511 | -0.003015 | -0.53% | 0.573087 | 0.574433 | 0.561916 | 0.00 |
| 26 Abr 2024 | 0.573526 | -0.006187 | -1.07% | 0.579717 | 0.582293 | 0.569517 | 0.00 |
| 25 Abr 2024 | 0.579713 | 0.002555 | 0.44% | 0.577799 | 0.586682 | 0.56454 | 0.00 |
| 24 Abr 2024 | 0.577158 | -0.01963 | -3.29% | 0.597031 | 0.603009 | 0.571463 | 0.00 |
| 23 Abr 2024 | 0.596788 | -0.004391 | -0.73% | 0.600538 | 0.604085 | 0.592157 | 0.00 |
| 22 Abr 2024 | 0.601179 | 0.016922 | 2.90% | 0.61603 | 0.617748 | 0.590938 | 0.00 |
| 21 Abr 2024 | 0.584257 | 0.000689 | 0.12% | 0.582372 | 0.590539 | 0.577826 | 0.00 |
| 20 Abr 2024 | 0.583568 | 0.007765 | 1.35% | 0.573789 | 0.588358 | 0.568656 | 0.00 |
| 19 Abr 2024 | 0.575803 | 0.00481 | 0.84% | 0.56982 | 0.588814 | 0.535822 | 0.00 |
| 18 Abr 2024 | 0.570993 | 0.01969 | 3.57% | 0.550934 | 0.576542 | 0.547022 | 0.00 |
| 17 Abr 2024 | 0.551304 | -0.021543 | -3.76% | 0.573957 | 0.579476 | 0.538197 | 0.00 |
| 16 Abr 2024 | 0.572847 | 0.002532 | 0.44% | 0.570181 | 0.577897 | 0.554898 | 0.00 |
| 15 Abr 2024 | 0.570315 | -0.021153 | -3.58% | 0.61603 | 0.617748 | 0.560365 | 0.00 |
| 14 Abr 2024 | 0.591468 | 0.01174 | 2.03% | 0.578235 | 0.591974 | 0.5589 | 0.00 |
| 13 Abr 2024 | 0.579727 | -0.023762 | -3.94% | 0.603191 | 0.610824 | 0.553802 | 0.00 |
| 12 Abr 2024 | 0.60349 | -0.026444 | -4.20% | 0.629381 | 0.640047 | 0.593592 | 0.00 |
| 11 Abr 2024 | 0.629933 | -0.004375 | -0.69% | 0.634329 | 0.640609 | 0.62542 | 0.00 |
| 10 Abr 2024 | 0.634309 | 0.012402 | 1.99% | 0.621343 | 0.63909 | 0.607206 | 0.00 |
| 09 Abr 2024 | 0.621907 | -0.022762 | -3.53% | 0.643741 | 0.645 | 0.613827 | 0.00 |
| 08 Abr 2024 | 0.644669 | 0.020451 | 3.28% | 0.61603 | 0.653408 | 0.610279 | 0.00 |
| 07 Abr 2024 | 0.624218 | 0.004307 | 0.69% | 0.619456 | 0.631588 | 0.619446 | 0.00 |
| 06 Abr 2024 | 0.619911 | 0.008667 | 1.42% | 0.609287 | 0.625638 | 0.606828 | 0.00 |
| 05 Abr 2024 | 0.611244 | -0.004168 | -0.68% | 0.61603 | 0.617748 | 0.593481 | 0.00 |
| 04 Abr 2024 | 0.615412 | 0.02081 | 3.50% | 0.593978 | 0.623028 | 0.585378 | 0.00 |
| 03 Abr 2024 | 0.594602 | 0.006024 | 1.02% | 0.588821 | 0.601712 | 0.580718 | 0.00 |
| 02 Abr 2024 | 0.588579 | -0.039583 | -6.30% | 0.62625 | 0.62625 | 0.580611 | 0.00 |
| 01 Abr 2024 | 0.628161 | -0.012552 | -1.96% | 0.407918 | 0.629865 | 0.406914 | 0.00 |
| 31 Mar 2024 | 0.640713 | 0.014436 | 2.31% | 0.626889 | 0.641169 | 0.626788 | 0.00 |
| 30 Mar 2024 | 0.626277 | -0.002111 | -0.34% | 0.627987 | 0.632405 | 0.625686 | 0.00 |
| 29 Mar 2024 | 0.628388 | -0.007754 | -1.22% | 0.636211 | 0.637657 | 0.621247 | 0.00 |
| 28 Mar 2024 | 0.636142 | 0.01374 | 2.21% | 0.624827 | 0.643768 | 0.619874 | 0.00 |
| 27 Mar 2024 | 0.622402 | -0.006895 | -1.10% | 0.629322 | 0.64454 | 0.614736 | 0.00 |
| 26 Mar 2024 | 0.629297 | 0.000646 | 0.10% | 0.627329 | 0.643248 | 0.624051 | 0.00 |
| 25 Mar 2024 | 0.628651 | 0.0233 | 3.85% | 0.407918 | 0.640109 | 0.406914 | 0.00 |
| 24 Mar 2024 | 0.605351 | 0.026806 | 4.63% | 0.576088 | 0.607478 | 0.573936 | 0.00 |
| 23 Mar 2024 | 0.578545 | 0.008256 | 1.45% | 0.572939 | 0.592234 | 0.566725 | 0.00 |
| 22 Mar 2024 | 0.570289 | -0.018311 | -3.11% | 0.588865 | 0.59904 | 0.560172 | 0.00 |
| 21 Mar 2024 | 0.5886 | -0.021138 | -3.47% | 0.610682 | 0.613104 | 0.581118 | 0.00 |
| 20 Mar 2024 | 0.609738 | 0.050546 | 9.04% | 0.558668 | 0.612302 | 0.547046 | 0.00 |
| 19 Mar 2024 | 0.559192 | -0.050109 | -8.22% | 0.608724 | 0.612379 | 0.553317 | 0.00 |
| 18 Mar 2024 | 0.609301 | -0.005299 | -0.86% | 0.407918 | 0.61713 | 0.406914 | 0.00 |
| 17 Mar 2024 | 0.6146 | 0.028235 | 4.82% | 0.590108 | 0.618744 | 0.580606 | 0.00 |
| 16 Mar 2024 | 0.586365 | -0.039605 | -6.33% | 0.625348 | 0.6293 | 0.58455 | 0.00 |
| 15 Mar 2024 | 0.62597 | -0.016527 | -2.57% | 0.407918 | 0.633979 | 0.406914 | 0.00 |
| 14 Mar 2024 | 0.642497 | -0.014853 | -2.26% | 0.656733 | 0.663316 | 0.616944 | 0.00 |
| 13 Mar 2024 | 0.65735 | 0.014806 | 2.30% | 0.641899 | 0.662631 | 0.641322 | 0.00 |
| 12 Mar 2024 | 0.642544 | -0.006152 | -0.95% | 0.650208 | 0.656011 | 0.622458 | 0.00 |
| 11 Mar 2024 | 0.648696 | 0.028 | 4.51% | 0.407918 | 0.655365 | 0.406914 | 0.00 |
| 10 Mar 2024 | 0.620696 | 0.00474 | 0.77% | 0.615695 | 0.629233 | 0.613889 | 0.00 |
| 09 Mar 2024 | 0.615956 | 0.001838 | 0.30% | 0.614134 | 0.617458 | 0.611814 | 0.00 |
| 08 Mar 2024 | 0.614118 | 0.011022 | 1.83% | 0.602209 | 0.629622 | 0.597637 | 0.00 |
| 07 Mar 2024 | 0.603095 | 0.008954 | 1.51% | 0.593172 | 0.611904 | 0.591042 | 0.00 |
| 06 Mar 2024 | 0.594141 | 0.01558 | 2.69% | 0.572941 | 0.607724 | 0.564979 | 0.00 |
| 05 Mar 2024 | 0.578561 | -0.031007 | -5.09% | 0.61405 | 0.620845 | 0.545609 | 0.00 |
| 04 Mar 2024 | 0.609569 | 0.043294 | 7.65% | 0.407918 | 0.615648 | 0.406914 | 0.00 |
| 03 Mar 2024 | 0.566275 | 0.008628 | 1.55% | 0.557378 | 0.568629 | 0.552721 | 0.00 |
| 02 Mar 2024 | 0.557646 | -0.004613 | -0.82% | 0.56167 | 0.56167 | 0.554123 | 0.00 |
