Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PENUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.053067 | 0.002434 | 4.81% | 0.050568 | 0.053404 | 0.050511 | 236,456.00 |
| 03 May 2024 | 0.050633 | 0.000022 | 0.04% | 0.051196 | 0.055612 | 0.046017 | 239,095.00 |
| 02 May 2024 | 0.050611 | -0.005185 | -9.29% | 0.055414 | 0.059605 | 0.04905 | 251,699.00 |
| 01 May 2024 | 0.055796 | -0.001136 | -2.00% | 0.056494 | 0.059143 | 0.055205 | 234,797.00 |
| 30 Abr 2024 | 0.056932 | 0.001877 | 3.41% | 0.055046 | 0.056932 | 0.048952 | 226,710.00 |
| 29 Abr 2024 | 0.055055 | -0.000493 | -0.89% | 0.051199 | 0.060006 | 0.048952 | 223,216.00 |
| 28 Abr 2024 | 0.055548 | -0.003124 | -5.32% | 0.055415 | 0.060006 | 0.051199 | 215,709.00 |
| 27 Abr 2024 | 0.058672 | 0.003438 | 6.22% | 0.055162 | 0.059612 | 0.055101 | 222,780.00 |
| 26 Abr 2024 | 0.055234 | 0.000072 | 0.13% | 0.055882 | 0.055975 | 0.050171 | 216,570.00 |
| 25 Abr 2024 | 0.055162 | -0.000382 | -0.69% | 0.055196 | 0.055975 | 0.055101 | 194,689.00 |
| 24 Abr 2024 | 0.055544 | 0.005344 | 10.65% | 0.050169 | 0.062319 | 0.050001 | 217,919.00 |
| 23 Abr 2024 | 0.0502 | 0.000116 | 0.23% | 0.050117 | 0.05039 | 0.048799 | 219,275.00 |
| 22 Abr 2024 | 0.050084 | 0.000011 | 0.02% | 0.050162 | 0.052975 | 0.048106 | 227,970.00 |
| 21 Abr 2024 | 0.050073 | -0.000274 | -0.54% | 0.050259 | 0.050489 | 0.048106 | 238,160.00 |
| 20 Abr 2024 | 0.050347 | 0.000093 | 0.19% | 0.050404 | 0.050692 | 0.048062 | 222,523.00 |
| 19 Abr 2024 | 0.050254 | -0.000061 | -0.12% | 0.050219 | 0.050435 | 0.050201 | 205,955.00 |
| 18 Abr 2024 | 0.050315 | 0.000145 | 0.29% | 0.050105 | 0.050653 | 0.048528 | 206,699.00 |
| 17 Abr 2024 | 0.05017 | 0.000058 | 0.12% | 0.050255 | 0.057966 | 0.048528 | 211,356.00 |
| 16 Abr 2024 | 0.050112 | -0.000073 | -0.15% | 0.050127 | 0.050339 | 0.046016 | 223,729.00 |
| 15 Abr 2024 | 0.050185 | -0.001374 | -2.66% | 0.056989 | 0.067 | 0.044001 | 207,179.00 |
| 14 Abr 2024 | 0.051559 | -0.00564 | -9.86% | 0.056765 | 0.058001 | 0.050759 | 180,848.00 |
| 13 Abr 2024 | 0.057199 | -0.00284 | -4.73% | 0.060539 | 0.062154 | 0.054057 | 183,540.00 |
| 12 Abr 2024 | 0.060039 | -0.00408 | -6.36% | 0.064235 | 0.065237 | 0.060026 | 177,237.00 |
| 11 Abr 2024 | 0.064119 | -0.002078 | -3.14% | 0.06454 | 0.067895 | 0.062168 | 181,671.00 |
| 10 Abr 2024 | 0.066197 | -0.000801 | -1.20% | 0.067249 | 0.067895 | 0.062496 | 166,958.00 |
| 09 Abr 2024 | 0.066998 | 0.000068 | 0.10% | 0.067224 | 0.068872 | 0.063212 | 167,400.00 |
| 08 Abr 2024 | 0.06693 | -0.000278 | -0.41% | 0.067618 | 0.072588 | 0.063184 | 165,136.00 |
| 07 Abr 2024 | 0.067208 | -0.000332 | -0.49% | 0.067556 | 0.072588 | 0.064113 | 160,669.00 |
| 06 Abr 2024 | 0.06754 | -0.001554 | -2.25% | 0.069026 | 0.071066 | 0.064113 | 156,628.00 |
| 05 Abr 2024 | 0.069094 | 0.001629 | 2.41% | 0.068083 | 0.0706 | 0.065399 | 169,712.00 |
| 04 Abr 2024 | 0.067465 | -0.001259 | -1.83% | 0.072169 | 0.072421 | 0.065399 | 157,984.00 |
| 03 Abr 2024 | 0.068724 | -0.001073 | -1.54% | 0.071601 | 0.073142 | 0.065495 | 158,739.00 |
| 02 Abr 2024 | 0.069797 | 0.002764 | 4.12% | 0.069294 | 0.071658 | 0.065378 | 169,150.00 |
| 01 Abr 2024 | 0.067033 | -0.00057 | -0.84% | 0.06983 | 0.070537 | 0.065714 | 157,579.00 |
| 31 Mar 2024 | 0.067603 | -0.000377 | -0.55% | 0.068873 | 0.071968 | 0.065714 | 150,583.00 |
| 30 Mar 2024 | 0.06798 | -0.004524 | -6.24% | 0.068562 | 0.074479 | 0.063486 | 150,547.00 |
| 29 Mar 2024 | 0.072504 | 0.001066 | 1.49% | 0.070912 | 0.079703 | 0.065778 | 149,371.00 |
| 28 Mar 2024 | 0.071438 | -0.000118 | -0.16% | 0.072811 | 0.074905 | 0.06781 | 156,298.00 |
| 27 Mar 2024 | 0.071556 | -0.001782 | -2.43% | 0.071706 | 0.074905 | 0.068399 | 151,297.00 |
| 26 Mar 2024 | 0.073338 | -0.000447 | -0.61% | 0.070842 | 0.074549 | 0.070342 | 161,440.00 |
| 25 Mar 2024 | 0.073785 | 0.002501 | 3.51% | 0.071222 | 0.073786 | 0.070371 | 155,381.00 |
| 24 Mar 2024 | 0.071284 | -0.000636 | -0.88% | 0.069126 | 0.073566 | 0.066404 | 155,511.00 |
| 23 Mar 2024 | 0.07192 | 0.002431 | 3.50% | 0.066606 | 0.073566 | 0.063966 | 155,244.00 |
| 22 Mar 2024 | 0.069489 | -0.001401 | -1.98% | 0.07088 | 0.074408 | 0.063063 | 161,729.00 |
| 21 Mar 2024 | 0.07089 | -0.000716 | -1.00% | 0.071535 | 0.07647 | 0.066969 | 157,141.00 |
| 20 Mar 2024 | 0.071606 | 0.00391 | 5.78% | 0.067959 | 0.074295 | 0.06755 | 155,730.00 |
| 19 Mar 2024 | 0.067696 | 0.000783 | 1.17% | 0.067014 | 0.068489 | 0.063065 | 166,216.00 |
| 18 Mar 2024 | 0.066913 | -0.001014 | -1.49% | 0.066932 | 0.06846 | 0.06682 | 171,338.00 |
| 17 Mar 2024 | 0.067927 | 0.004477 | 7.06% | 0.067258 | 0.067959 | 0.060911 | 157,190.00 |
| 16 Mar 2024 | 0.06345 | -0.004594 | -6.75% | 0.06902 | 0.071493 | 0.062106 | 158,098.00 |
| 15 Mar 2024 | 0.068044 | -0.003347 | -4.69% | 0.068544 | 0.0738 | 0.062088 | 144,696.00 |
| 14 Mar 2024 | 0.071391 | 0.004534 | 6.78% | 0.067679 | 0.07354 | 0.064297 | 150,892.00 |
| 13 Mar 2024 | 0.066857 | -0.003545 | -5.04% | 0.067603 | 0.070816 | 0.064297 | 165,281.00 |
| 12 Mar 2024 | 0.070402 | 0.003324 | 4.96% | 0.070321 | 0.070904 | 0.066841 | 157,469.00 |
| 11 Mar 2024 | 0.067078 | -0.000681 | -1.01% | 0.067817 | 0.078899 | 0.067078 | 152,900.00 |
| 10 Mar 2024 | 0.067759 | -0.005896 | -8.00% | 0.066187 | 0.073948 | 0.065295 | 163,937.00 |
| 09 Mar 2024 | 0.073655 | 0.00559 | 8.21% | 0.045289 | 0.073948 | 0.045289 | 174,403.00 |
| 08 Mar 2024 | 0.068065 | 0.028066 | 70.17% | 0.040469 | 0.068084 | 0.039471 | 187,297.00 |
| 07 Mar 2024 | 0.039999 | -0.010718 | -21.13% | 0.059101 | 0.059101 | 0.02801 | 218,554.00 |
| 06 Mar 2024 | 0.050717 | -0.009816 | -16.22% | 0.062396 | 0.062986 | 0.040137 | 132,980.00 |
| 05 Mar 2024 | 0.060533 | -0.004932 | -7.53% | 0.067849 | 0.067849 | 0.059903 | 161,187.00 |
| 04 Mar 2024 | 0.065465 | -0.002512 | -3.70% | 0.066464 | 0.071949 | 0.062361 | 165,669.00 |
| 03 Mar 2024 | 0.067977 | 0.002014 | 3.05% | 0.066472 | 0.069099 | 0.065955 | 166,788.00 |
| 02 Mar 2024 | 0.065963 | 0.000979 | 1.51% | 0.064226 | 0.067335 | 0.06166 | 179,617.00 |
| 01 Mar 2024 | 0.064984 | -0.008222 | -11.23% | 0.068294 | 0.074473 | 0.06199 | 159,546.00 |
| 29 Feb 2024 | 0.073206 | 0.004083 | 5.91% | 0.065028 | 0.077217 | 0.061956 | 171,735.00 |
| 28 Feb 2024 | 0.069123 | -0.006203 | -8.23% | 0.079116 | 0.081079 | 0.064395 | 173,939.00 |
| 27 Feb 2024 | 0.075326 | 0.003283 | 4.56% | 0.074688 | 0.081079 | 0.067975 | 158,892.00 |
| 26 Feb 2024 | 0.072043 | -0.002763 | -3.69% | 0.075725 | 0.075822 | 0.06695 | 160,446.00 |
| 25 Feb 2024 | 0.074806 | 0.000812 | 1.10% | 0.078189 | 0.083995 | 0.06695 | 130,066.00 |
| 24 Feb 2024 | 0.073994 | 0.007244 | 10.85% | 0.083009 | 0.084425 | 0.066626 | 64,683.00 |
| 23 Feb 2024 | 0.06675 | -0.009521 | -12.48% | 0.075411 | 0.084425 | 0.065773 | 101,011.00 |
| 22 Feb 2024 | 0.076271 | 0.004542 | 6.33% | 0.067202 | 0.078833 | 0.066901 | 89,287.00 |
| 21 Feb 2024 | 0.071729 | -0.000107 | -0.15% | 0.071899 | 0.076468 | 0.067202 | 106,071.00 |
| 20 Feb 2024 | 0.071836 | 0.000742 | 1.04% | 0.069964 | 0.072379 | 0.068527 | 157,349.00 |
| 19 Feb 2024 | 0.071094 | -0.001756 | -2.41% | 0.076088 | 0.076088 | 0.068191 | 140,781.00 |
| 18 Feb 2024 | 0.07285 | -0.007363 | -9.18% | 0.080504 | 0.083063 | 0.072012 | 132,050.00 |
| 17 Feb 2024 | 0.080213 | 0.000246 | 0.31% | 0.080256 | 0.080504 | 0.079158 | 135,505.00 |
| 16 Feb 2024 | 0.079967 | 0.003105 | 4.04% | 0.077584 | 0.082799 | 0.076821 | 139,843.00 |
| 15 Feb 2024 | 0.076862 | -0.000337 | -0.44% | 0.076941 | 0.077699 | 0.076821 | 166,770.00 |
| 14 Feb 2024 | 0.077199 | -0.000355 | -0.46% | 0.077078 | 0.07813 | 0.076862 | 132,331.00 |
| 13 Feb 2024 | 0.077554 | -0.000353 | -0.45% | 0.079859 | 0.080409 | 0.076969 | 132,760.00 |
| 12 Feb 2024 | 0.077907 | -0.00279 | -3.46% | 0.085812 | 0.085835 | 0.07699 | 126,296.00 |
| 11 Feb 2024 | 0.080697 | -0.004039 | -4.77% | 0.085498 | 0.085849 | 0.079883 | 130,672.00 |
| 10 Feb 2024 | 0.084736 | 0.000172 | 0.20% | 0.085221 | 0.085829 | 0.079305 | 125,040.00 |
| 09 Feb 2024 | 0.084564 | -0.001219 | -1.42% | 0.08526 | 0.085849 | 0.08438 | 124,660.00 |
| 08 Feb 2024 | 0.085783 | 0.000282 | 0.33% | 0.084935 | 0.085834 | 0.084484 | 127,993.00 |
| 07 Feb 2024 | 0.085501 | 0.002564 | 3.09% | 0.084393 | 0.093284 | 0.082461 | 124,649.00 |
| 06 Feb 2024 | 0.082937 | -0.004907 | -5.59% | 0.084835 | 0.091138 | 0.082937 | 133,719.00 |
| 05 Feb 2024 | 0.087844 | 0.00256 | 3.00% | 0.085423 | 0.091138 | 0.081159 | 138,265.00 |
| 04 Feb 2024 | 0.085284 | 0.000321 | 0.38% | 0.085307 | 0.085852 | 0.081159 | 138,531.00 |
| 03 Feb 2024 | 0.084963 | 0.003358 | 4.11% | 0.083321 | 0.0863 | 0.079176 | 130,573.00 |
