Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DJT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 15,501.43 | -59.49 | -0.38% | 15,569.43 | 15,597.69 | 15,474.33 | 76,436,929 |
| 16 May 2024 | 15,560.92 | -20.59 | -0.13% | 15,583.46 | 15,601.81 | 15,493.53 | 82,846,448 |
| 15 May 2024 | 15,581.51 | 18.64 | 0.12% | 15,640.23 | 15,686.91 | 15,563.14 | 91,088,597 |
| 14 May 2024 | 15,562.87 | -65.99 | -0.42% | 15,712.20 | 15,764.32 | 15,511.67 | 98,642,547 |
| 13 May 2024 | 15,628.86 | 31.37 | 0.20% | 15,623.67 | 15,729.99 | 15,607.12 | 104,371,570 |
| 10 May 2024 | 15,597.49 | 84.96 | 0.55% | 15,551.93 | 15,609.09 | 15,539.13 | 69,856,368 |
| 09 May 2024 | 15,512.53 | 90.67 | 0.59% | 15,431.99 | 15,546.14 | 15,348.75 | 94,038,909 |
| 08 May 2024 | 15,421.86 | -12.47 | -0.08% | 15,382.53 | 15,474.13 | 15,318.51 | 145,082,591 |
| 07 May 2024 | 15,434.33 | 53.46 | 0.35% | 15,427.64 | 15,488.22 | 15,405.28 | 96,568,622 |
| 06 May 2024 | 15,380.87 | 32.47 | 0.21% | 15,403.33 | 15,474.68 | 15,360.52 | 123,893,025 |
| 03 May 2024 | 15,348.40 | 113.80 | 0.75% | 15,385.23 | 15,456.17 | 15,311.16 | 87,561,017 |
| 02 May 2024 | 15,234.60 | 369.97 | 2.49% | 15,106.45 | 15,291.81 | 15,082.04 | 104,918,166 |
| 01 May 2024 | 14,864.63 | -44.88 | -0.30% | 14,840.50 | 15,079.48 | 14,795.44 | 112,661,859 |
| 30 Abr 2024 | 14,909.51 | -304.05 | -2.00% | 15,167.31 | 15,167.31 | 14,907.43 | 118,656,504 |
| 29 Abr 2024 | 15,213.56 | 42.68 | 0.28% | 15,184.88 | 15,299.83 | 15,109.76 | 107,283,892 |
| 26 Abr 2024 | 15,170.88 | -126.01 | -0.82% | 15,173.38 | 15,292.52 | 15,118.86 | 112,718,467 |
| 25 Abr 2024 | 15,296.89 | 219.09 | 1.45% | 15,053.89 | 15,329.46 | 15,028.02 | 171,993,176 |
| 24 Abr 2024 | 15,077.80 | -358.61 | -2.32% | 15,327.48 | 15,345.25 | 14,928.49 | 144,398,313 |
| 23 Abr 2024 | 15,436.41 | 212.01 | 1.39% | 15,224.83 | 15,478.36 | 15,218.58 | 125,729,083 |
| 22 Abr 2024 | 15,224.40 | 140.68 | 0.93% | 15,133.60 | 15,322.57 | 15,091.77 | 119,934,314 |
| 19 Abr 2024 | 15,083.72 | 136.79 | 0.92% | 14,976.17 | 15,162.46 | 14,976.17 | 119,304,011 |
| 18 Abr 2024 | 14,946.93 | -39.62 | -0.26% | 15,054.15 | 15,132.95 | 14,925.30 | 156,173,407 |
| 17 Abr 2024 | 14,986.55 | -259.68 | -1.70% | 15,259.28 | 15,259.28 | 14,921.95 | 204,162,917 |
| 16 Abr 2024 | 15,246.23 | -142.11 | -0.92% | 15,360.80 | 15,360.80 | 15,205.96 | 105,913,327 |
| 15 Abr 2024 | 15,388.34 | -109.77 | -0.71% | 15,567.21 | 15,686.77 | 15,333.49 | 102,764,195 |
| 12 Abr 2024 | 15,498.11 | -250.79 | -1.59% | 15,636.83 | 15,636.83 | 15,425.60 | 116,680,292 |
| 11 Abr 2024 | 15,748.90 | 145.04 | 0.93% | 15,654.95 | 15,805.67 | 15,609.61 | 93,673,105 |
| 10 Abr 2024 | 15,603.86 | -366.40 | -2.29% | 15,846.85 | 15,846.85 | 15,555.68 | 151,847,270 |
| 09 Abr 2024 | 15,970.26 | 36.05 | 0.23% | 15,965.58 | 16,019.62 | 15,828.11 | 95,180,500 |
| 08 Abr 2024 | 15,934.21 | 15.01 | 0.09% | 15,945.83 | 16,031.70 | 15,930.31 | 103,027,022 |
| 05 Abr 2024 | 15,919.20 | 120.61 | 0.76% | 15,798.49 | 15,961.08 | 15,796.38 | 96,093,758 |
| 04 Abr 2024 | 15,798.59 | -162.44 | -1.02% | 16,042.35 | 16,167.06 | 15,738.37 | 122,648,211 |
| 03 Abr 2024 | 15,961.03 | 114.18 | 0.72% | 15,856.98 | 16,032.21 | 15,856.98 | 105,363,363 |
| 02 Abr 2024 | 15,846.85 | -184.72 | -1.15% | 15,931.93 | 15,931.93 | 15,780.02 | 104,789,380 |
| 01 Abr 2024 | 16,031.57 | -180.05 | -1.11% | 16,169.27 | 16,169.27 | 15,996.86 | 96,985,591 |
| 28 Mar 2024 | 16,211.62 | 183.07 | 1.14% | 16,051.87 | 16,253.44 | 16,037.12 | 107,127,021 |
| 27 Mar 2024 | 16,028.55 | 177.70 | 1.12% | 15,929.39 | 16,039.01 | 15,888.99 | 95,669,875 |
| 26 Mar 2024 | 15,850.85 | -58.22 | -0.37% | 15,937.73 | 16,000.64 | 15,847.51 | 101,577,887 |
| 25 Mar 2024 | 15,909.07 | -101.91 | -0.64% | 15,992.39 | 16,008.67 | 15,853.57 | 87,600,759 |
| 22 Mar 2024 | 16,010.98 | 9.56 | 0.06% | 16,138.17 | 16,201.55 | 15,983.98 | 71,433,251 |
| 21 Mar 2024 | 16,001.42 | 181.11 | 1.14% | 15,872.82 | 16,020.76 | 15,872.82 | 97,431,439 |
| 20 Mar 2024 | 15,820.31 | 280.38 | 1.80% | 15,529.13 | 15,829.28 | 15,480.34 | 100,331,373 |
| 19 Mar 2024 | 15,539.93 | 122.35 | 0.79% | 15,410.86 | 15,558.00 | 15,401.56 | 81,477,798 |
| 18 Mar 2024 | 15,417.58 | -81.05 | -0.52% | 15,549.85 | 15,577.97 | 15,412.11 | 90,158,279 |
| 15 Mar 2024 | 15,498.63 | -109.08 | -0.70% | 15,598.39 | 15,657.06 | 15,479.17 | 131,575,437 |
| 14 Mar 2024 | 15,607.71 | -212.75 | -1.34% | 15,813.54 | 15,813.54 | 15,490.13 | 95,733,749 |
| 13 Mar 2024 | 15,820.46 | -61.83 | -0.39% | 15,891.50 | 15,955.00 | 15,788.05 | 106,770,413 |
| 12 Mar 2024 | 15,882.29 | 95.99 | 0.61% | 15,778.23 | 15,907.67 | 15,732.57 | 154,030,701 |
| 11 Mar 2024 | 15,786.30 | 68.08 | 0.43% | 15,722.95 | 15,796.02 | 15,681.61 | 78,119,282 |
| 08 Mar 2024 | 15,718.22 | -129.82 | -0.82% | 15,854.14 | 15,917.42 | 15,703.23 | 87,811,115 |
| 07 Mar 2024 | 15,848.04 | 174.52 | 1.11% | 15,729.99 | 15,870.04 | 15,729.99 | 81,091,578 |
| 06 Mar 2024 | 15,673.52 | 47.28 | 0.30% | 15,660.07 | 15,817.18 | 15,653.17 | 87,379,781 |
| 05 Mar 2024 | 15,626.24 | -163.65 | -1.04% | 15,731.61 | 15,753.93 | 15,568.04 | 106,516,408 |
| 04 Mar 2024 | 15,789.89 | -42.73 | -0.27% | 15,841.43 | 15,908.28 | 15,786.97 | 128,446,707 |
| 01 Mar 2024 | 15,832.62 | -8.97 | -0.06% | 15,839.98 | 15,852.83 | 15,709.11 | 88,215,221 |
| 29 Feb 2024 | 15,841.59 | 135.38 | 0.86% | 15,768.37 | 15,876.86 | 15,761.53 | 110,543,389 |
| 28 Feb 2024 | 15,706.21 | -90.67 | -0.57% | 15,715.92 | 15,815.93 | 15,666.32 | 70,325,945 |
| 27 Feb 2024 | 15,796.88 | -45.37 | -0.29% | 15,858.09 | 15,886.19 | 15,772.10 | 80,970,579 |
| 26 Feb 2024 | 15,842.25 | -78.77 | -0.49% | 15,885.13 | 15,931.84 | 15,834.17 | 92,699,846 |
| 23 Feb 2024 | 15,921.02 | 98.65 | 0.62% | 15,869.15 | 15,983.34 | 15,843.77 | 93,174,722 |
| 22 Feb 2024 | 15,822.37 | 239.92 | 1.54% | 15,660.58 | 15,846.58 | 15,627.93 | 110,652,845 |
| 21 Feb 2024 | 15,582.45 | 118.68 | 0.77% | 15,470.25 | 15,613.55 | 15,416.38 | 83,323,750 |
| 20 Feb 2024 | 15,463.77 | -165.42 | -1.06% | 15,563.34 | 15,584.04 | 15,392.73 | 107,856,783 |
![Logo de PYR Token [Vulcan Forged] (PYRUSDT).](/common/images/company/COIN_PYRUUSD.png){kind=small}
