PGXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.011334 | 0.000216 | 1.94% | 0.011476 | 0.011513 | 0.010994 | 79,816.00 |
26 Mar 2024 | 0.011118 | -0.000155 | -1.37% | 0.011418 | 0.011592 | 0.011118 | 82,877.00 |
25 Mar 2024 | 0.011273 | -0.000597 | -5.03% | 0.011755 | 0.012012 | 0.011181 | 75,411.00 |
24 Mar 2024 | 0.01187 | 0.000123 | 1.05% | 0.011724 | 0.012002 | 0.011495 | 76,582.00 |
23 Mar 2024 | 0.011747 | 0.000035 | 0.30% | 0.011745 | 0.011997 | 0.011334 | 80,640.00 |
22 Mar 2024 | 0.011712 | 0.000201 | 1.75% | 0.011727 | 0.011997 | 0.011182 | 78,535.00 |
21 Mar 2024 | 0.011511 | 0.000094 | 0.82% | 0.011211 | 0.011861 | 0.011181 | 83,842.00 |
20 Mar 2024 | 0.011417 | -0.000177 | -1.53% | 0.011673 | 0.011814 | 0.01118 | 77,954.00 |
19 Mar 2024 | 0.011594 | 0.000025 | 0.22% | 0.011751 | 0.011814 | 0.011301 | 80,263.00 |
18 Mar 2024 | 0.011569 | 0.000256 | 2.26% | 0.01131 | 0.011767 | 0.011203 | 76,955.00 |
17 Mar 2024 | 0.011313 | -0.000142 | -1.24% | 0.011692 | 0.011853 | 0.011194 | 81,279.00 |
16 Mar 2024 | 0.011455 | 0.000106 | 0.93% | 0.011359 | 0.011853 | 0.011225 | 76,934.00 |
15 Mar 2024 | 0.011349 | 0.000033 | 0.29% | 0.011533 | 0.011614 | 0.01118 | 75,520.00 |
14 Mar 2024 | 0.011316 | 0.000356 | 3.25% | 0.010942 | 0.011614 | 0.010872 | 81,633.00 |
13 Mar 2024 | 0.01096 | 0.001754 | 19.05% | 0.009373 | 0.020 | 0.00887 | 119,099.00 |
12 Mar 2024 | 0.009206 | -0.000089 | -0.96% | 0.009473 | 0.009533 | 0.009014 | 100,674.00 |
11 Mar 2024 | 0.009295 | -0.000651 | -6.55% | 0.010084 | 0.010126 | 0.009295 | 126,432.00 |
10 Mar 2024 | 0.009946 | 0.000981 | 10.94% | 0.008955 | 0.010212 | 0.008947 | 84,903.00 |
09 Mar 2024 | 0.008965 | -0.00000700 | -0.08% | 0.008988 | 0.009059 | 0.008947 | 80,539.00 |
08 Mar 2024 | 0.008972 | -0.000027 | -0.30% | 0.008984 | 0.009059 | 0.008947 | 75,979.00 |
07 Mar 2024 | 0.008999 | -0.000031 | -0.34% | 0.008734 | 0.009059 | 0.008734 | 86,134.00 |
06 Mar 2024 | 0.00903 | 0.00027 | 3.08% | 0.008974 | 0.00905 | 0.008615 | 107,311.00 |
05 Mar 2024 | 0.00876 | 0.001478 | 20.30% | 0.007324 | 0.009228 | 0.007118 | 130,344.00 |
04 Mar 2024 | 0.007282 | -0.000038 | -0.52% | 0.007473 | 0.0075 | 0.007118 | 120,922.00 |
03 Mar 2024 | 0.00732 | 0.000027 | 0.37% | 0.007244 | 0.0075 | 0.007171 | 115,044.00 |
02 Mar 2024 | 0.007293 | 0.000144 | 2.01% | 0.007089 | 0.007393 | 0.007005 | 119,717.00 |
01 Mar 2024 | 0.007149 | 0.000334 | 4.90% | 0.006714 | 0.007171 | 0.006641 | 126,936.00 |
29 Feb 2024 | 0.006815 | 0.000156 | 2.34% | 0.006844 | 0.006861 | 0.006567 | 122,737.00 |
28 Feb 2024 | 0.006659 | 0.000087 | 1.32% | 0.006659 | 0.00688 | 0.006566 | 123,824.00 |
27 Feb 2024 | 0.006572 | -0.000078 | -1.17% | 0.006679 | 0.006735 | 0.006565 | 127,880.00 |
26 Feb 2024 | 0.00665 | 0.000057 | 0.86% | 0.006786 | 0.006833 | 0.006527 | 129,012.00 |
25 Feb 2024 | 0.006593 | -0.000038 | -0.57% | 0.006696 | 0.006868 | 0.006531 | 119,245.00 |
24 Feb 2024 | 0.006631 | -0.000078 | -1.16% | 0.006826 | 0.006831 | 0.006531 | 115,682.00 |
23 Feb 2024 | 0.006709 | -0.000179 | -2.60% | 0.006893 | 0.006973 | 0.006676 | 118,511.00 |
22 Feb 2024 | 0.006888 | -0.000101 | -1.45% | 0.006693 | 0.00712 | 0.006668 | 130,224.00 |
21 Feb 2024 | 0.006989 | 0.000318 | 4.77% | 0.006888 | 0.006989 | 0.006525 | 142,104.00 |
20 Feb 2024 | 0.006671 | -0.000193 | -2.81% | 0.006731 | 0.006889 | 0.006525 | 142,595.00 |
19 Feb 2024 | 0.006864 | 0.000316 | 4.83% | 0.006779 | 0.006888 | 0.006535 | 115,945.00 |
18 Feb 2024 | 0.006548 | -0.000295 | -4.31% | 0.006727 | 0.006844 | 0.006525 | 124,705.00 |
17 Feb 2024 | 0.006843 | -0.000213 | -3.02% | 0.007428 | 0.007431 | 0.006578 | 114,875.00 |
16 Feb 2024 | 0.007056 | -0.000236 | -3.24% | 0.0074 | 0.007445 | 0.007031 | 116,944.00 |
15 Feb 2024 | 0.007292 | -0.0004 | -5.20% | 0.007591 | 0.007727 | 0.007177 | 104,623.00 |
14 Feb 2024 | 0.007692 | 0.000046 | 0.60% | 0.007363 | 0.007768 | 0.007347 | 100,722.00 |
13 Feb 2024 | 0.007646 | 0.00057 | 8.06% | 0.007093 | 0.00776 | 0.007066 | 115,192.00 |
12 Feb 2024 | 0.007076 | -0.000556 | -7.29% | 0.00784 | 0.008 | 0.007067 | 119,394.00 |
11 Feb 2024 | 0.007632 | 0.000299 | 4.08% | 0.018041 | 0.018233 | 0.006979 | 233,620.00 |
10 Feb 2024 | 0.007333 | -0.010695 | -59.32% | 0.017973 | 0.018233 | 0.006979 | 108,614.00 |
09 Feb 2024 | 0.018028 | 0.000219 | 1.23% | 0.017785 | 0.018326 | 0.017591 | 51,878.00 |
08 Feb 2024 | 0.017809 | -0.000531 | -2.90% | 0.018794 | 0.018814 | 0.017537 | 46,332.00 |
07 Feb 2024 | 0.01834 | -0.000623 | -3.29% | 0.01963 | 0.019753 | 0.018329 | 44,745.00 |
06 Feb 2024 | 0.018963 | -0.000218 | -1.14% | 0.019077 | 0.019999 | 0.018888 | 43,486.00 |
05 Feb 2024 | 0.019181 | 0.000659 | 3.56% | 0.018459 | 0.019394 | 0.018234 | 49,336.00 |
04 Feb 2024 | 0.018522 | 0.000502 | 2.79% | 0.018678 | 0.018875 | 0.017854 | 52,144.00 |
03 Feb 2024 | 0.01802 | -0.005586 | -23.66% | 0.02377 | 0.024095 | 0.017953 | 49,051.00 |
02 Feb 2024 | 0.023606 | 0.000577 | 2.51% | 0.022158 | 0.02503 | 0.022009 | 47,611.00 |
01 Feb 2024 | 0.023029 | 0.001659 | 7.76% | 0.021751 | 0.02303 | 0.021217 | 41,332.00 |
31 Ene 2024 | 0.02137 | -0.000264 | -1.22% | 0.021542 | 0.022095 | 0.021217 | 39,675.00 |
30 Ene 2024 | 0.021634 | 0.000652 | 3.11% | 0.02164 | 0.022213 | 0.020937 | 43,092.00 |
29 Ene 2024 | 0.020982 | 0.000493 | 2.41% | 0.020578 | 0.021828 | 0.020333 | 42,796.00 |
28 Ene 2024 | 0.020489 | -0.000115 | -0.56% | 0.020721 | 0.021009 | 0.020333 | 46,029.00 |
27 Ene 2024 | 0.020604 | 0.00023 | 1.13% | 0.017526 | 0.020904 | 0.017526 | 48,515.00 |
26 Ene 2024 | 0.020374 | 0.00326 | 19.05% | 0.01713 | 0.020542 | 0.017004 | 59,945.00 |
25 Ene 2024 | 0.017114 | 0.000235 | 1.39% | 0.016879 | 0.017286 | 0.016879 | 239,433.00 |
24 Ene 2024 | 0.016879 | -0.000081 | -0.48% | 0.017072 | 0.017159 | 0.016703 | 258,276.00 |
23 Ene 2024 | 0.01696 | -0.0009 | -5.04% | 0.017994 | 0.018072 | 0.016703 | 45,327.00 |
22 Ene 2024 | 0.01786 | -0.001895 | -9.59% | 0.012219 | 0.020166 | 0.012202 | 67,182.00 |
21 Ene 2024 | 0.019755 | 0.001714 | 9.50% | 0.018048 | 0.019844 | 0.009328 | 110,753.00 |
20 Ene 2024 | 0.018041 | 0.000767 | 4.44% | 0.017135 | 0.018278 | 0.017099 | 51,829.00 |
19 Ene 2024 | 0.017274 | -0.000224 | -1.28% | 0.018057 | 0.018134 | 0.016719 | 52,796.00 |
18 Ene 2024 | 0.017498 | -0.000678 | -3.73% | 0.017057 | 0.018648 | 0.016928 | 50,948.00 |
17 Ene 2024 | 0.018176 | 0.00108 | 6.32% | 0.016844 | 0.0182 | 0.016844 | 53,351.00 |
16 Ene 2024 | 0.017096 | -0.000504 | -2.86% | 0.017367 | 0.017769 | 0.016626 | 54,502.00 |
15 Ene 2024 | 0.0176 | 0.000244 | 1.41% | 0.015697 | 0.018111 | 0.015611 | 51,601.00 |
14 Ene 2024 | 0.017356 | 0.001125 | 6.93% | 0.016289 | 0.017886 | 0.015611 | 55,171.00 |
13 Ene 2024 | 0.016231 | 0.003439 | 26.88% | 0.012937 | 0.016479 | 0.012537 | 66,734.00 |
12 Ene 2024 | 0.012792 | -0.000635 | -4.73% | 0.013307 | 0.013601 | 0.012631 | 74,496.00 |
11 Ene 2024 | 0.013427 | 0.000415 | 3.19% | 0.013005 | 0.013597 | 0.012339 | 77,021.00 |
10 Ene 2024 | 0.013012 | 0.002757 | 26.88% | 0.010065 | 0.016232 | 0.010065 | 92,431.00 |
09 Ene 2024 | 0.010255 | -0.005669 | -35.60% | 0.016071 | 0.016232 | 0.008689 | 96,185.00 |
08 Ene 2024 | 0.015924 | -0.002259 | -12.42% | 0.018017 | 0.018296 | 0.015794 | 55,050.00 |
07 Ene 2024 | 0.018183 | 0.000543 | 3.08% | 0.018125 | 0.018298 | 0.017541 | 46,361.00 |
06 Ene 2024 | 0.01764 | -0.000566 | -3.11% | 0.018012 | 0.018299 | 0.017541 | 50,523.00 |
05 Ene 2024 | 0.018206 | 0.000039 | 0.21% | 0.018195 | 0.018535 | 0.017764 | 48,048.00 |
04 Ene 2024 | 0.018167 | -0.00035 | -1.89% | 0.018292 | 0.01855 | 0.017735 | 48,017.00 |
03 Ene 2024 | 0.018517 | 0.000134 | 0.73% | 0.018443 | 0.018835 | 0.018047 | 48,507.00 |
02 Ene 2024 | 0.018383 | 0.001606 | 9.57% | 0.018126 | 0.018835 | 0.016519 | 58,211.00 |
01 Ene 2024 | 0.016777 | -0.003228 | -16.14% | 0.019698 | 0.020125 | 0.013995 | 233,784.00 |
31 Dic 2023 | 0.020005 | -0.004469 | -18.26% | 0.024348 | 0.024727 | 0.019382 | 114,543.00 |
30 Dic 2023 | 0.024474 | 0.000366 | 1.52% | 0.024449 | 0.024743 | 0.023871 | 37,054.00 |
29 Dic 2023 | 0.024108 | -0.000517 | -2.10% | 0.024334 | 0.024707 | 0.019688 | 45,061.00 |