Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSTAKEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jul 2024 | 0.115888 | -0.004499 | -3.74% | 0.120843 | 0.124149 | 0.11509 | 909.00 |
| 20 Jul 2024 | 0.120387 | -0.000247 | -0.20% | 0.121727 | 0.125198 | 0.120203 | 1,047.00 |
| 19 Jul 2024 | 0.120634 | 0.007611 | 6.73% | 0.114435 | 0.123901 | 0.111997 | 891.00 |
| 18 Jul 2024 | 0.113023 | -0.003906 | -3.34% | 0.115902 | 0.117644 | 0.111361 | 826.00 |
| 17 Jul 2024 | 0.116929 | 0.008096 | 7.44% | 0.109023 | 0.119646 | 0.107723 | 6,825.00 |
| 16 Jul 2024 | 0.108833 | -0.005347 | -4.68% | 0.114566 | 0.114673 | 0.105948 | 780.00 |
| 15 Jul 2024 | 0.11418 | 0.00981 | 9.40% | 0.10395 | 0.11471 | 0.103446 | 3,418.00 |
| 14 Jul 2024 | 0.10437 | -0.000662 | -0.63% | 0.105357 | 0.108135 | 0.100874 | 510.00 |
| 13 Jul 2024 | 0.105032 | 0.00676 | 6.88% | 0.098272 | 0.108367 | 0.098272 | 1,042.00 |
| 12 Jul 2024 | 0.098272 | -0.002676 | -2.65% | 0.100825 | 0.101344 | 0.097613 | 544.00 |
| 11 Jul 2024 | 0.100948 | -0.001965 | -1.91% | 0.107004 | 0.110352 | 0.100196 | 440.00 |
| 10 Jul 2024 | 0.102913 | 0.001956 | 1.94% | 0.100956 | 0.108824 | 0.099268 | 1,103.00 |
| 09 Jul 2024 | 0.100957 | 0.010354 | 11.43% | 0.090335 | 0.103541 | 0.088799 | 498.00 |
| 08 Jul 2024 | 0.090603 | 0.000118 | 0.13% | 0.089139 | 0.093775 | 0.086749 | 1,197.00 |
| 07 Jul 2024 | 0.090485 | -0.012041 | -11.74% | 0.102526 | 0.102526 | 0.08911 | 416.00 |
| 06 Jul 2024 | 0.102526 | 0.013015 | 14.54% | 0.0884 | 0.10635 | 0.088392 | 5,802.00 |
| 05 Jul 2024 | 0.089511 | -0.00941 | -9.51% | 0.097613 | 0.098994 | 0.080128 | 346.00 |
| 04 Jul 2024 | 0.098921 | -0.010153 | -9.31% | 0.108539 | 0.109513 | 0.098486 | 1,623.00 |
| 03 Jul 2024 | 0.109074 | -0.01051 | -8.79% | 0.119284 | 0.124692 | 0.108363 | 645.00 |
| 02 Jul 2024 | 0.119584 | 0.010086 | 9.21% | 0.110115 | 0.129197 | 0.109979 | 1,340.00 |
| 01 Jul 2024 | 0.109498 | 0.014324 | 15.05% | 0.096496 | 0.118273 | 0.096039 | 2,731.00 |
| 30 Jun 2024 | 0.095174 | -0.002092 | -2.15% | 0.096448 | 0.098038 | 0.091039 | 607.00 |
| 29 Jun 2024 | 0.097266 | -0.005119 | -5.00% | 0.102595 | 0.106389 | 0.096947 | 427.00 |
| 28 Jun 2024 | 0.102385 | 0.001585 | 1.57% | 0.100764 | 0.108691 | 0.097247 | 1,679.00 |
| 27 Jun 2024 | 0.1008 | -0.008197 | -7.52% | 0.103513 | 0.105111 | 0.098722 | 918.00 |
| 26 Jun 2024 | 0.108997 | 0.00 | 0.00% | 0.108997 | 0.108997 | 0.108997 | 0.00 |
| 25 Jun 2024 | 0.108997 | -0.001855 | -1.67% | 0.11149 | 0.11584 | 0.108288 | 424.00 |
| 24 Jun 2024 | 0.110852 | -0.00296 | -2.60% | 0.113381 | 0.113827 | 0.103731 | 583.00 |
| 23 Jun 2024 | 0.113812 | -0.001297 | -1.13% | 0.114716 | 0.115925 | 0.113702 | 771.00 |
| 22 Jun 2024 | 0.115109 | -0.002762 | -2.34% | 0.11646 | 0.118199 | 0.113958 | 459.00 |
| 21 Jun 2024 | 0.117871 | 0.00 | 0.00% | 0.117871 | 0.117871 | 0.117871 | 0.00 |
| 20 Jun 2024 | 0.117871 | 0.00 | 0.00% | 0.117871 | 0.117871 | 0.117871 | 0.00 |
| 19 Jun 2024 | 0.117871 | 0.007267 | 6.57% | 0.107339 | 0.12392 | 0.105925 | 8,311.00 |
| 18 Jun 2024 | 0.110604 | -0.007126 | -6.05% | 0.108629 | 0.11917 | 0.097065 | 497.00 |
| 17 Jun 2024 | 0.11773 | 0.00 | 0.00% | 0.11773 | 0.11773 | 0.11773 | 0.00 |
| 16 Jun 2024 | 0.11773 | -0.002287 | -1.91% | 0.118483 | 0.120275 | 0.114805 | 558.00 |
| 15 Jun 2024 | 0.120017 | -0.001611 | -1.32% | 0.123895 | 0.128039 | 0.114087 | 2,976.00 |
| 14 Jun 2024 | 0.121628 | 0.007212 | 6.30% | 0.113321 | 0.123277 | 0.103792 | 12,545.00 |
| 13 Jun 2024 | 0.114416 | -0.010992 | -8.76% | 0.128369 | 0.130336 | 0.112407 | 2,453.00 |
| 12 Jun 2024 | 0.125408 | -0.003564 | -2.76% | 0.13025 | 0.135068 | 0.125407 | 3,057.00 |
| 11 Jun 2024 | 0.128972 | -0.014009 | -9.80% | 0.135761 | 0.136225 | 0.125019 | 10,203.00 |
| 10 Jun 2024 | 0.142981 | 0.015627 | 12.27% | 0.138779 | 0.150069 | 0.121576 | 5,184.00 |
| 09 Jun 2024 | 0.127354 | 0.001761 | 1.40% | 0.126718 | 0.127354 | 0.11199 | 2,140.00 |
| 08 Jun 2024 | 0.125593 | -0.020348 | -13.94% | 0.152584 | 0.153222 | 0.120444 | 5,610.00 |
| 07 Jun 2024 | 0.145941 | -0.005206 | -3.44% | 0.169611 | 0.170273 | 0.138284 | 15,055.00 |
| 06 Jun 2024 | 0.151147 | 0.020844 | 16.00% | 0.152044 | 0.175 | 0.138 | 2,783.00 |
| 05 Jun 2024 | 0.130303 | -0.040671 | -23.79% | 0.159261 | 0.1599 | 0.121363 | 11,086.00 |
| 04 Jun 2024 | 0.170974 | 0.075947 | 79.92% | 0.094811 | 0.174823 | 0.094811 | 30,745.00 |
| 03 Jun 2024 | 0.095027 | 0.010228 | 12.06% | 0.084795 | 0.10765 | 0.08475 | 9,147.00 |
| 02 Jun 2024 | 0.084799 | 0.002979 | 3.64% | 0.082615 | 0.087764 | 0.079406 | 633.00 |
| 01 Jun 2024 | 0.08182 | 0.003214 | 4.09% | 0.078682 | 0.084893 | 0.078681 | 360.00 |
| 31 May 2024 | 0.078606 | -0.000629 | -0.79% | 0.07912 | 0.083599 | 0.077367 | 3,526.00 |
| 30 May 2024 | 0.079235 | 0.00 | 0.00% | 0.079235 | 0.079235 | 0.079235 | 0.00 |
| 29 May 2024 | 0.079235 | -0.005908 | -6.94% | 0.085136 | 0.085727 | 0.079235 | 764.00 |
| 28 May 2024 | 0.085143 | 0.000624 | 0.74% | 0.084713 | 0.086025 | 0.081669 | 1,093.00 |
| 27 May 2024 | 0.084519 | 0.000287 | 0.34% | 0.083777 | 0.087457 | 0.082705 | 7,614.00 |
| 26 May 2024 | 0.084232 | -0.004121 | -4.66% | 0.088533 | 0.088559 | 0.083339 | 7,509.00 |
| 25 May 2024 | 0.088353 | 0.004393 | 5.23% | 0.083812 | 0.090134 | 0.08333 | 882.00 |
| 24 May 2024 | 0.08396 | -0.002746 | -3.17% | 0.087554 | 0.090351 | 0.081875 | 2,391.00 |
| 23 May 2024 | 0.086706 | 0.000886 | 1.03% | 0.085937 | 0.092109 | 0.083677 | 1,218.00 |
| 22 May 2024 | 0.08582 | -0.007314 | -7.85% | 0.092253 | 0.092577 | 0.085701 | 1,070.00 |
| 21 May 2024 | 0.093134 | 0.002653 | 2.93% | 0.09595 | 0.098215 | 0.091248 | 893.00 |
| 20 May 2024 | 0.090481 | 0.00 | 0.00% | 0.090481 | 0.090481 | 0.090481 | 0.00 |
| 19 May 2024 | 0.090481 | -0.01283 | -12.42% | 0.10187 | 0.102976 | 0.090481 | 2,851.00 |
| 18 May 2024 | 0.103311 | 0.005316 | 5.42% | 0.095126 | 0.108474 | 0.095125 | 31,517.00 |
| 17 May 2024 | 0.097995 | 0.014008 | 16.68% | 0.083993 | 0.11492 | 0.083929 | 11,393.00 |
| 16 May 2024 | 0.083987 | -0.003668 | -4.18% | 0.086776 | 0.090239 | 0.083159 | 3,851.00 |
| 15 May 2024 | 0.087655 | 0.012167 | 16.12% | 0.074669 | 0.093951 | 0.074215 | 9,648.00 |
| 14 May 2024 | 0.075488 | -0.004903 | -6.10% | 0.080386 | 0.080457 | 0.073441 | 1,010.00 |
| 13 May 2024 | 0.080391 | 0.000314 | 0.39% | 0.079683 | 0.082845 | 0.078498 | 724.00 |
| 12 May 2024 | 0.080077 | 0.000101 | 0.13% | 0.080 | 0.093507 | 0.078951 | 3,934.00 |
| 11 May 2024 | 0.079976 | 0.001399 | 1.78% | 0.078896 | 0.082333 | 0.077754 | 3,021.00 |
| 10 May 2024 | 0.078577 | -0.004162 | -5.03% | 0.081577 | 0.08573 | 0.078036 | 850.00 |
| 09 May 2024 | 0.082739 | 0.006316 | 8.26% | 0.075666 | 0.088714 | 0.071965 | 4,800.00 |
| 08 May 2024 | 0.076423 | 0.00 | 0.00% | 0.076423 | 0.076423 | 0.076423 | 0.00 |
| 07 May 2024 | 0.076423 | -0.002268 | -2.88% | 0.07868 | 0.081946 | 0.074685 | 9,482.00 |
| 06 May 2024 | 0.078691 | -0.001234 | -1.54% | 0.079942 | 0.08526 | 0.076612 | 53,600.00 |
| 05 May 2024 | 0.079925 | 0.001512 | 1.93% | 0.078721 | 0.089952 | 0.076244 | 35,399.00 |
| 04 May 2024 | 0.078413 | -0.001573 | -1.97% | 0.080147 | 0.083433 | 0.076639 | 53,960.00 |
| 03 May 2024 | 0.079986 | 0.016836 | 26.66% | 0.067356 | 0.0988 | 0.066462 | 281,997.00 |
| 02 May 2024 | 0.06315 | 0.00 | 0.00% | 0.06315 | 0.06315 | 0.06315 | 0.00 |
| 01 May 2024 | 0.06315 | -0.002187 | -3.35% | 0.065406 | 0.065928 | 0.060457 | 19,982.00 |
| 30 Abr 2024 | 0.065337 | -0.008035 | -10.95% | 0.073017 | 0.073857 | 0.062979 | 18,346.00 |
| 29 Abr 2024 | 0.073372 | -0.005006 | -6.39% | 0.078406 | 0.078617 | 0.070198 | 9,816.00 |
| 28 Abr 2024 | 0.078378 | 0.000117 | 0.15% | 0.078627 | 0.082828 | 0.077876 | 11,330.00 |
| 27 Abr 2024 | 0.078261 | -0.001493 | -1.87% | 0.079762 | 0.080304 | 0.077671 | 10,678.00 |
| 26 Abr 2024 | 0.079754 | -0.002743 | -3.32% | 0.082421 | 0.08475 | 0.079112 | 4,508.00 |
| 25 Abr 2024 | 0.082497 | -0.003352 | -3.90% | 0.085303 | 0.091613 | 0.081428 | 7,384.00 |
| 24 Abr 2024 | 0.085849 | 0.00 | 0.00% | 0.085849 | 0.085849 | 0.085849 | 0.00 |
| 23 Abr 2024 | 0.085849 | -0.00076 | -0.88% | 0.084288 | 0.088825 | 0.083483 | 8,899.00 |
