Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.PCNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.005167 | 0.00000800 | 0.16% | 0.005171 | 0.005189 | 0.005156 | 2,459,081.00 |
| 15 May 2024 | 0.005159 | -0.000099 | -1.88% | 0.005261 | 0.005276 | 0.005159 | 2,562,341.00 |
| 14 May 2024 | 0.005258 | -0.00000200 | -0.04% | 0.005263 | 0.00527 | 0.005249 | 2,609,436.00 |
| 13 May 2024 | 0.00526 | -0.000014 | -0.27% | 0.005274 | 0.005298 | 0.005192 | 2,535,883.00 |
| 12 May 2024 | 0.005274 | -0.000069 | -1.29% | 0.005344 | 0.005344 | 0.005256 | 2,150,499.00 |
| 11 May 2024 | 0.005343 | 0.00000400 | 0.07% | 0.005341 | 0.005355 | 0.005333 | 2,357,387.00 |
| 10 May 2024 | 0.005339 | 0.000036 | 0.68% | 0.005303 | 0.005359 | 0.005291 | 2,468,104.00 |
| 09 May 2024 | 0.005303 | -0.00000600 | -0.11% | 0.005323 | 0.005342 | 0.005239 | 2,534,964.00 |
| 08 May 2024 | 0.005309 | -0.000174 | -3.17% | 0.005465 | 0.005472 | 0.005098 | 2,579,659.00 |
| 07 May 2024 | 0.005483 | -0.000058 | -1.05% | 0.005546 | 0.005552 | 0.00548 | 2,449,676.00 |
| 06 May 2024 | 0.005541 | -0.000035 | -0.63% | 0.005583 | 0.005603 | 0.005529 | 2,476,091.00 |
| 05 May 2024 | 0.005576 | -0.00000800 | -0.14% | 0.00558 | 0.0056 | 0.005572 | 2,340,401.00 |
| 04 May 2024 | 0.005584 | -0.000094 | -1.66% | 0.005679 | 0.005698 | 0.005098 | 2,439,223.00 |
| 03 May 2024 | 0.005678 | 0.00000100 | 0.02% | 0.005679 | 0.005699 | 0.00567 | 2,391,671.00 |
| 02 May 2024 | 0.005677 | -0.00000400 | -0.07% | 0.005682 | 0.005691 | 0.005635 | 2,336,276.00 |
| 01 May 2024 | 0.005681 | -0.00016 | -2.74% | 0.005847 | 0.005848 | 0.005635 | 2,466,341.00 |
| 30 Abr 2024 | 0.005841 | -0.000092 | -1.55% | 0.005936 | 0.005954 | 0.005811 | 2,284,243.00 |
| 29 Abr 2024 | 0.005933 | -0.000105 | -1.74% | 0.006044 | 0.006066 | 0.005635 | 2,412,347.00 |
| 28 Abr 2024 | 0.006038 | 0.00005 | 0.84% | 0.005989 | 0.006065 | 0.005953 | 2,290,923.00 |
| 27 Abr 2024 | 0.005988 | 0.000173 | 2.98% | 0.005816 | 0.006022 | 0.005762 | 2,321,213.00 |
| 26 Abr 2024 | 0.005815 | -0.000106 | -1.79% | 0.005905 | 0.005983 | 0.005761 | 2,373,496.00 |
| 25 Abr 2024 | 0.005921 | -0.000097 | -1.61% | 0.006006 | 0.006035 | 0.005892 | 2,310,305.00 |
| 24 Abr 2024 | 0.006018 | 0.000148 | 2.52% | 0.005861 | 0.006064 | 0.005851 | 2,341,149.00 |
| 23 Abr 2024 | 0.00587 | 0.000024 | 0.41% | 0.005844 | 0.005887 | 0.005832 | 2,336,235.00 |
| 22 Abr 2024 | 0.005846 | 0.00000300 | 0.05% | 0.005843 | 0.005853 | 0.0058 | 2,017,267.00 |
| 21 Abr 2024 | 0.005843 | 0.000122 | 2.13% | 0.005717 | 0.006063 | 0.005712 | 1,949,305.00 |
| 20 Abr 2024 | 0.005721 | 0.000042 | 0.74% | 0.005673 | 0.006063 | 0.005671 | 2,424,771.00 |
| 19 Abr 2024 | 0.005679 | -0.00000900 | -0.16% | 0.005678 | 0.00572 | 0.005649 | 2,431,614.00 |
| 18 Abr 2024 | 0.005688 | -0.00000200 | -0.04% | 0.005675 | 0.0057 | 0.005649 | 2,380,153.00 |
| 17 Abr 2024 | 0.00569 | 0.000042 | 0.74% | 0.005647 | 0.006065 | 0.005635 | 2,416,131.00 |
| 16 Abr 2024 | 0.005648 | -0.00000300 | -0.05% | 0.005647 | 0.005665 | 0.005634 | 2,499,073.00 |
| 15 Abr 2024 | 0.005651 | 0.000048 | 0.86% | 0.00561 | 0.005702 | 0.005584 | 2,419,999.00 |
| 14 Abr 2024 | 0.005603 | 0.000029 | 0.52% | 0.005552 | 0.006063 | 0.005367 | 2,333,459.00 |
| 13 Abr 2024 | 0.005574 | -0.000383 | -6.43% | 0.005957 | 0.005967 | 0.005541 | 2,346,060.00 |
| 12 Abr 2024 | 0.005957 | -0.000033 | -0.55% | 0.005954 | 0.006065 | 0.005871 | 2,272,715.00 |
| 11 Abr 2024 | 0.00599 | -0.000013 | -0.22% | 0.006002 | 0.006015 | 0.005981 | 2,277,199.00 |
| 10 Abr 2024 | 0.006003 | -0.000106 | -1.74% | 0.006113 | 0.006117 | 0.005988 | 2,046,555.00 |
| 09 Abr 2024 | 0.006109 | -0.000277 | -4.34% | 0.006384 | 0.00644 | 0.006068 | 2,202,563.00 |
| 08 Abr 2024 | 0.006386 | 0.000022 | 0.35% | 0.006364 | 0.007001 | 0.006359 | 2,203,847.00 |
| 07 Abr 2024 | 0.006364 | 0.00000700 | 0.11% | 0.006359 | 0.006376 | 0.006265 | 2,396,349.00 |
| 06 Abr 2024 | 0.006357 | -0.000072 | -1.12% | 0.006418 | 0.006436 | 0.006307 | 2,391,373.00 |
| 05 Abr 2024 | 0.006429 | 0.000179 | 2.86% | 0.006264 | 0.006459 | 0.006244 | 2,226,082.00 |
| 04 Abr 2024 | 0.00625 | 0.000175 | 2.88% | 0.006087 | 0.006984 | 0.006068 | 1,224,450.00 |
| 03 Abr 2024 | 0.006075 | -0.000085 | -1.38% | 0.006166 | 0.00617 | 0.006034 | 1,788,137.00 |
| 02 Abr 2024 | 0.00616 | -0.000108 | -1.72% | 0.006266 | 0.006305 | 0.006134 | 2,563,713.00 |
| 01 Abr 2024 | 0.006268 | -0.000037 | -0.59% | 0.006284 | 0.006506 | 0.006169 | 2,549,821.00 |
| 31 Mar 2024 | 0.006305 | 0.00000900 | 0.14% | 0.006325 | 0.006333 | 0.006239 | 2,051,941.00 |
| 30 Mar 2024 | 0.006296 | 0.000165 | 2.69% | 0.006129 | 0.006891 | 0.006114 | 2,594,618.00 |
| 29 Mar 2024 | 0.006131 | 0.000073 | 1.21% | 0.006053 | 0.00655 | 0.006042 | 3,148,849.00 |
| 28 Mar 2024 | 0.006058 | -0.000059 | -0.96% | 0.006106 | 0.006131 | 0.006042 | 3,883,762.00 |
| 27 Mar 2024 | 0.006117 | -0.000863 | -12.36% | 0.006969 | 0.006996 | 0.006038 | 3,840,872.00 |
| 26 Mar 2024 | 0.00698 | -0.000924 | -11.69% | 0.007895 | 0.00854 | 0.006815 | 3,620,691.00 |
| 25 Mar 2024 | 0.007904 | 0.000172 | 2.22% | 0.007734 | 0.008677 | 0.007695 | 3,134,844.00 |
| 24 Mar 2024 | 0.007732 | 0.000099 | 1.30% | 0.007589 | 0.008678 | 0.007571 | 3,196,313.00 |
| 23 Mar 2024 | 0.007633 | -0.00111 | -12.70% | 0.008747 | 0.008758 | 0.007633 | 2,944,512.00 |
| 22 Mar 2024 | 0.008743 | 0.00107 | 13.95% | 0.007669 | 0.008777 | 0.00764 | 2,779,836.00 |
| 21 Mar 2024 | 0.007673 | 0.000489 | 6.81% | 0.007187 | 0.008111 | 0.007172 | 3,349,159.00 |
| 20 Mar 2024 | 0.007184 | 0.000665 | 10.20% | 0.006548 | 0.007919 | 0.006517 | 3,771,520.00 |
| 19 Mar 2024 | 0.006519 | 0.000471 | 7.79% | 0.006056 | 0.007315 | 0.005981 | 4,434,077.00 |
| 18 Mar 2024 | 0.006048 | -0.000013 | -0.21% | 0.006073 | 0.006478 | 0.006022 | 4,213,234.00 |
| 17 Mar 2024 | 0.006061 | -0.000039 | -0.64% | 0.005986 | 0.006251 | 0.005971 | 3,946,443.00 |
| 16 Mar 2024 | 0.0061 | -0.000022 | -0.36% | 0.006124 | 0.006192 | 0.006027 | 4,132,927.00 |
| 15 Mar 2024 | 0.006122 | -0.000021 | -0.34% | 0.00615 | 0.00648 | 0.006071 | 3,865,797.00 |
| 14 Mar 2024 | 0.006143 | 0.00012 | 1.99% | 0.006007 | 0.006481 | 0.006002 | 4,168,501.00 |
| 13 Mar 2024 | 0.006023 | 0.000464 | 8.35% | 0.005559 | 0.006477 | 0.005539 | 4,356,847.00 |
| 12 Mar 2024 | 0.005559 | 0.000777 | 16.25% | 0.004779 | 0.006481 | 0.004754 | 4,602,399.00 |
| 11 Mar 2024 | 0.004782 | 0.000131 | 2.82% | 0.004651 | 0.005221 | 0.00462 | 5,010,929.00 |
| 10 Mar 2024 | 0.004651 | -0.000689 | -12.90% | 0.005326 | 0.005352 | 0.004605 | 4,406,148.00 |
| 09 Mar 2024 | 0.00534 | -0.000102 | -1.87% | 0.005441 | 0.005471 | 0.005251 | 4,577,224.00 |
| 08 Mar 2024 | 0.005442 | 0.0002 | 3.82% | 0.005235 | 0.005474 | 0.005174 | 4,689,488.00 |
| 07 Mar 2024 | 0.005242 | 0.0005 | 10.54% | 0.004729 | 0.005318 | 0.004716 | 4,790,558.00 |
| 06 Mar 2024 | 0.004742 | 0.000293 | 6.59% | 0.004441 | 0.0049 | 0.004414 | 5,369,933.00 |
| 05 Mar 2024 | 0.004449 | 0.000054 | 1.23% | 0.004388 | 0.00487 | 0.004271 | 5,415,352.00 |
| 04 Mar 2024 | 0.004395 | -0.000699 | -13.72% | 0.005081 | 0.005253 | 0.004278 | 4,601,963.00 |
| 03 Mar 2024 | 0.005094 | 0.000054 | 1.07% | 0.005042 | 0.005338 | 0.00496 | 3,205,248.00 |
| 02 Mar 2024 | 0.00504 | -0.000047 | -0.92% | 0.005112 | 0.005194 | 0.004988 | 3,923,670.00 |
| 01 Mar 2024 | 0.005087 | 0.000155 | 3.14% | 0.004929 | 0.005179 | 0.004904 | 4,248,053.00 |
| 29 Feb 2024 | 0.004932 | 0.000517 | 11.71% | 0.004415 | 0.005009 | 0.004409 | 4,631,381.00 |
| 28 Feb 2024 | 0.004415 | -0.000025 | -0.56% | 0.004452 | 0.004633 | 0.004372 | 4,633,975.00 |
| 27 Feb 2024 | 0.00444 | 0.000308 | 7.45% | 0.004128 | 0.004634 | 0.00409 | 5,140,313.00 |
| 26 Feb 2024 | 0.004132 | -0.00000500 | -0.12% | 0.004128 | 0.004276 | 0.004064 | 5,179,208.00 |
| 25 Feb 2024 | 0.004137 | 0.000111 | 2.76% | 0.004029 | 0.004206 | 0.003993 | 5,285,983.00 |
| 24 Feb 2024 | 0.004026 | -0.000014 | -0.35% | 0.004043 | 0.004076 | 0.004004 | 5,395,285.00 |
| 23 Feb 2024 | 0.00404 | -0.000068 | -1.66% | 0.004108 | 0.004121 | 0.004006 | 4,732,693.00 |
| 22 Feb 2024 | 0.004108 | -0.000226 | -5.21% | 0.004325 | 0.004353 | 0.004012 | 4,130,040.00 |
| 21 Feb 2024 | 0.004334 | 0.000022 | 0.51% | 0.004308 | 0.004334 | 0.004288 | 4,129,478.00 |
| 20 Feb 2024 | 0.004312 | -0.000055 | -1.26% | 0.004366 | 0.004375 | 0.004295 | 4,834,732.00 |
| 19 Feb 2024 | 0.004367 | -0.000056 | -1.27% | 0.004427 | 0.00447 | 0.004301 | 4,890,358.00 |
| 18 Feb 2024 | 0.004423 | 0.000391 | 9.70% | 0.004028 | 0.004619 | 0.004011 | 5,100,246.00 |
| 17 Feb 2024 | 0.004032 | -0.000063 | -1.54% | 0.0041 | 0.004142 | 0.004001 | 5,351,316.00 |
