PHRX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 22,970 |
17 Jul 2024 | 0.01 | 0.00 | 0.00% | 0.015 | 0.015 | 0.01 | 2,270,142 |
16 Jul 2024 | 0.01 | -0.005 | -33.33% | 0.01 | 0.01 | 0.01 | 725,142 |
15 Jul 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 73,000 |
12 Jul 2024 | 0.015 | 0.005 | 50.00% | 0.015 | 0.015 | 0.015 | 4,526 |
11 Jul 2024 | 0.01 | 0.005 | 100.00% | 0.01 | 0.01 | 0.01 | 840,695 |
10 Jul 2024 | 0.005 | -0.01 | -66.67% | 0.01 | 0.01 | 0.005 | 1,510,000 |
09 Jul 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 3,028 |
08 Jul 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 362,364 |
05 Jul 2024 | 0.015 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 112,000 |
04 Jul 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 101 |
03 Jul 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 28,000 |
02 Jul 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 10,000 |
28 Jun 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.015 | 46,142 |
27 Jun 2024 | 0.02 | 0.005 | 33.33% | 0.015 | 0.02 | 0.015 | 90,642 |
26 Jun 2024 | 0.015 | -0.005 | -25.00% | 0.015 | 0.015 | 0.015 | 634,000 |
25 Jun 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 45,542 |
24 Jun 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 81,451 |
21 Jun 2024 | 0.02 | 0.00 | 0.00% | 0.02 | 0.02 | 0.02 | 500 |
20 Jun 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 60,780 |
19 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.02 | 0.025 | 0.02 | 209,000 |
18 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 15,427 |
17 Jun 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.02 | 132,000 |
14 Jun 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.02 | 389,828 |
13 Jun 2024 | 0.02 | -0.005 | -20.00% | 0.02 | 0.02 | 0.02 | 401,478 |
12 Jun 2024 | 0.025 | 0.005 | 25.00% | 0.025 | 0.025 | 0.02 | 484,757 |
11 Jun 2024 | 0.02 | -0.005 | -20.00% | 0.025 | 0.025 | 0.02 | 131,428 |
10 Jun 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 919,027 |
07 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 14,700 |
06 Jun 2024 | 0.03 | 0.005 | 20.00% | 0.03 | 0.03 | 0.03 | 8,000 |
05 Jun 2024 | 0.025 | -0.005 | -16.67% | 0.03 | 0.03 | 0.025 | 208,090 |
04 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 34,200 |
03 Jun 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 38,000 |
31 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 96,500 |
30 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 428 |
29 May 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 25,000 |
28 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 283,695 |
27 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 7,242 |
24 May 2024 | 0.03 | -0.01 | -25.00% | 0.045 | 0.045 | 0.03 | 237,000 |
23 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.045 | 0.04 | 597,722 |
22 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 131,100 |
21 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 3,574 |
17 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 39,000 |
16 May 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.03 | 113,000 |
15 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 52,795 |
14 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 142,713 |
13 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 428,498 |
10 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0 |
09 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 78,000 |
08 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 71,878 |
07 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 17,460 |
06 May 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 225,001 |
03 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 182,414 |
02 May 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 42,735 |
01 May 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 170,855 |
30 Abr 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.02 | 373,249 |
29 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.025 | 155,345 |
26 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 20,642 |
25 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
24 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 2,000 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 26,288 |
22 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.035 | 0.025 | 415,185 |