Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
PERPETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.000309 | -0.00001 | -3.13% | 0.000319 | 0.00032 | 0.000305 | 5,729.00 |
| 27 May 2024 | 0.000319 | 0.000016 | 5.28% | 0.000301 | 0.000325 | 0.0003 | 5,858.00 |
| 26 May 2024 | 0.000303 | -0.00002 | -6.19% | 0.000319 | 0.000331 | 0.000298 | 5,841.00 |
| 25 May 2024 | 0.000323 | 0.000035 | 12.15% | 0.000289 | 0.000326 | 0.000289 | 7,789.00 |
| 24 May 2024 | 0.000288 | 0.00000200 | 0.70% | 0.000285 | 0.00029 | 0.000282 | 7,165.00 |
| 23 May 2024 | 0.000286 | -0.00000800 | -2.72% | 0.000294 | 0.000297 | 0.000275 | 7,117.00 |
| 22 May 2024 | 0.000294 | 0.00 | 0.00% | 0.000295 | 0.000299 | 0.000291 | 7,076.00 |
| 21 May 2024 | 0.000294 | -0.00000800 | -2.65% | 0.000303 | 0.000306 | 0.000293 | 6,579.00 |
| 20 May 2024 | 0.000302 | -0.000023 | -7.08% | 0.000324 | 0.000327 | 0.000301 | 7,478.00 |
| 19 May 2024 | 0.000325 | -0.000011 | -3.27% | 0.000335 | 0.000337 | 0.000324 | 7,554.00 |
| 18 May 2024 | 0.000336 | -0.00000600 | -1.75% | 0.000341 | 0.000343 | 0.000333 | 7,115.00 |
| 17 May 2024 | 0.000342 | -0.00000300 | -0.87% | 0.000346 | 0.000348 | 0.00034 | 7,427.00 |
| 16 May 2024 | 0.000345 | 0.00000200 | 0.58% | 0.000342 | 0.000348 | 0.000329 | 6,253.00 |
| 15 May 2024 | 0.000343 | 0.00000800 | 2.39% | 0.000335 | 0.000348 | 0.00033 | 7,641.00 |
| 14 May 2024 | 0.000335 | -0.00000100 | -0.30% | 0.000336 | 0.000349 | 0.000332 | 7,950.00 |
| 13 May 2024 | 0.000336 | 0.00000500 | 1.51% | 0.000331 | 0.000346 | 0.000322 | 7,286.00 |
| 12 May 2024 | 0.000331 | -0.000013 | -3.78% | 0.000345 | 0.000347 | 0.000331 | 8,014.00 |
| 11 May 2024 | 0.000344 | -0.00000500 | -1.43% | 0.000348 | 0.000352 | 0.000344 | 7,440.00 |
| 10 May 2024 | 0.000349 | -0.000013 | -3.59% | 0.000363 | 0.000368 | 0.000346 | 6,843.00 |
| 09 May 2024 | 0.000362 | 0.000012 | 3.43% | 0.000349 | 0.000374 | 0.000347 | 6,662.00 |
| 08 May 2024 | 0.00035 | 0.00000800 | 2.34% | 0.000343 | 0.000355 | 0.000335 | 6,596.00 |
| 07 May 2024 | 0.000342 | -0.00000100 | -0.29% | 0.000342 | 0.000351 | 0.000338 | 8,981.00 |
| 06 May 2024 | 0.000343 | -0.00000200 | -0.58% | 0.000344 | 0.000346 | 0.00034 | 6,679.00 |
| 05 May 2024 | 0.000345 | 0.00000900 | 2.68% | 0.000336 | 0.000349 | 0.000331 | 7,139.00 |
| 04 May 2024 | 0.000336 | -0.00000600 | -1.75% | 0.000341 | 0.000342 | 0.000334 | 6,787.00 |
| 03 May 2024 | 0.000342 | 0.00000700 | 2.09% | 0.000335 | 0.000344 | 0.000333 | 7,388.00 |
| 02 May 2024 | 0.000335 | 0.00000900 | 2.76% | 0.000327 | 0.000337 | 0.000322 | 7,877.00 |
| 01 May 2024 | 0.000326 | 0.00 | 0.00% | 0.000326 | 0.000328 | 0.000318 | 9,086.00 |
| 30 Abr 2024 | 0.000326 | -0.00000100 | -0.31% | 0.000327 | 0.00033 | 0.000321 | 7,610.00 |
| 29 Abr 2024 | 0.000327 | 0.00000400 | 1.24% | 0.000322 | 0.000328 | 0.000319 | 7,450.00 |
| 28 Abr 2024 | 0.000323 | -0.00001 | -3.00% | 0.000333 | 0.000336 | 0.000322 | 7,360.00 |
| 27 Abr 2024 | 0.000333 | -0.00000600 | -1.77% | 0.000339 | 0.000342 | 0.000332 | 7,167.00 |
| 26 Abr 2024 | 0.000339 | -0.00000200 | -0.59% | 0.000341 | 0.000345 | 0.000334 | 7,496.00 |
| 25 Abr 2024 | 0.000341 | 0.00 | 0.00% | 0.000342 | 0.000346 | 0.000332 | 7,035.00 |
| 24 Abr 2024 | 0.000341 | -0.00000700 | -2.01% | 0.000348 | 0.000354 | 0.000341 | 5,116.00 |
| 23 Abr 2024 | 0.000348 | -0.00000800 | -2.25% | 0.000355 | 0.000357 | 0.000346 | 7,013.00 |
| 22 Abr 2024 | 0.000356 | 0.00000500 | 1.42% | 0.000352 | 0.000356 | 0.000348 | 6,981.00 |
| 21 Abr 2024 | 0.000351 | -0.00001 | -2.77% | 0.000361 | 0.000361 | 0.000347 | 6,762.00 |
| 20 Abr 2024 | 0.000361 | 0.000017 | 4.94% | 0.000343 | 0.000366 | 0.000343 | 7,657.00 |
| 19 Abr 2024 | 0.000344 | 0.00000300 | 0.88% | 0.000341 | 0.000349 | 0.000331 | 6,943.00 |
| 18 Abr 2024 | 0.000341 | -0.00000300 | -0.87% | 0.000344 | 0.000347 | 0.000335 | 7,012.00 |
| 17 Abr 2024 | 0.000344 | 0.00000600 | 1.78% | 0.000338 | 0.00035 | 0.000329 | 6,836.00 |
| 16 Abr 2024 | 0.000338 | 0.00 | 0.00% | 0.000338 | 0.000341 | 0.000327 | 6,853.00 |
| 15 Abr 2024 | 0.000338 | -0.00000200 | -0.59% | 0.000337 | 0.000345 | 0.000324 | 7,361.00 |
| 14 Abr 2024 | 0.00034 | 0.00001 | 3.03% | 0.000328 | 0.000345 | 0.00032 | 6,308.00 |
| 13 Abr 2024 | 0.00033 | -0.000046 | -12.23% | 0.000372 | 0.000372 | 0.000294 | 4,017.00 |
| 12 Abr 2024 | 0.000376 | -0.000045 | -10.69% | 0.000419 | 0.000443 | 0.000361 | 5,278.00 |
| 11 Abr 2024 | 0.000421 | -0.000022 | -4.97% | 0.000445 | 0.000462 | 0.000413 | 3,781.00 |
| 10 Abr 2024 | 0.000443 | 0.000023 | 5.48% | 0.000422 | 0.000448 | 0.00039 | 3,690.00 |
| 09 Abr 2024 | 0.00042 | 0.000019 | 4.74% | 0.000406 | 0.000434 | 0.000393 | 4,165.00 |
| 08 Abr 2024 | 0.000401 | 0.000019 | 4.97% | 0.000381 | 0.000401 | 0.000375 | 5,159.00 |
| 07 Abr 2024 | 0.000382 | -0.00000200 | -0.52% | 0.000384 | 0.000391 | 0.000381 | 5,296.00 |
| 06 Abr 2024 | 0.000384 | 0.00000300 | 0.79% | 0.000381 | 0.000388 | 0.00038 | 6,077.00 |
| 05 Abr 2024 | 0.000381 | -0.000013 | -3.30% | 0.000396 | 0.000396 | 0.000374 | 6,102.00 |
| 04 Abr 2024 | 0.000394 | 0.000012 | 3.14% | 0.000383 | 0.000401 | 0.000377 | 6,309.00 |
| 03 Abr 2024 | 0.000382 | -0.000014 | -3.54% | 0.000396 | 0.000401 | 0.000374 | 5,837.00 |
| 02 Abr 2024 | 0.000396 | -0.00000400 | -1.00% | 0.0004 | 0.0004 | 0.000378 | 4,907.00 |
| 01 Abr 2024 | 0.0004 | -0.00000300 | -0.74% | 0.000403 | 0.000409 | 0.000392 | 3,359.00 |
| 31 Mar 2024 | 0.000403 | -0.00000400 | -0.98% | 0.000406 | 0.000411 | 0.000397 | 2,899.00 |
| 30 Mar 2024 | 0.000407 | -0.000011 | -2.63% | 0.000417 | 0.000422 | 0.000405 | 3,813.00 |
| 29 Mar 2024 | 0.000418 | 0.000013 | 3.21% | 0.000404 | 0.000429 | 0.000398 | 3,419.00 |
| 28 Mar 2024 | 0.000405 | -0.000011 | -2.64% | 0.000417 | 0.000419 | 0.000401 | 4,907.00 |
| 27 Mar 2024 | 0.000416 | -0.000026 | -5.88% | 0.000443 | 0.000454 | 0.000415 | 5,669.00 |
| 26 Mar 2024 | 0.000442 | 0.00000100 | 0.23% | 0.00044 | 0.00045 | 0.000432 | 5,236.00 |
| 25 Mar 2024 | 0.000441 | 0.00001 | 2.32% | 0.000431 | 0.00045 | 0.000429 | 6,545.00 |
| 24 Mar 2024 | 0.000431 | 0.000011 | 2.62% | 0.00042 | 0.000437 | 0.000418 | 6,675.00 |
| 23 Mar 2024 | 0.00042 | -0.000013 | -3.00% | 0.000434 | 0.000437 | 0.000419 | 6,903.00 |
| 22 Mar 2024 | 0.000433 | 0.00000800 | 1.88% | 0.000425 | 0.000434 | 0.000418 | 7,098.00 |
| 21 Mar 2024 | 0.000425 | 0.000018 | 4.42% | 0.000407 | 0.000429 | 0.000399 | 6,918.00 |
| 20 Mar 2024 | 0.000407 | 0.00000400 | 0.99% | 0.000406 | 0.00042 | 0.000396 | 8,172.00 |
| 19 Mar 2024 | 0.000403 | 0.00 | 0.00% | 0.000402 | 0.000409 | 0.000377 | 8,325.00 |
| 18 Mar 2024 | 0.000403 | -0.00002 | -4.73% | 0.000426 | 0.000431 | 0.000399 | 6,636.00 |
| 17 Mar 2024 | 0.000423 | -0.000011 | -2.53% | 0.000436 | 0.000437 | 0.000412 | 8,392.00 |
| 16 Mar 2024 | 0.000434 | -0.00005 | -10.33% | 0.000479 | 0.000504 | 0.000431 | 9,040.00 |
| 15 Mar 2024 | 0.000484 | 0.000047 | 10.76% | 0.000439 | 0.000497 | 0.000431 | 9,988.00 |
| 14 Mar 2024 | 0.000437 | -0.00000100 | -0.23% | 0.000436 | 0.000442 | 0.00042 | 7,393.00 |
| 13 Mar 2024 | 0.000438 | 0.000023 | 5.54% | 0.000416 | 0.000455 | 0.000413 | 6,466.00 |
| 12 Mar 2024 | 0.000415 | -0.00000100 | -0.24% | 0.000415 | 0.000423 | 0.000393 | 9,305.00 |
| 11 Mar 2024 | 0.000416 | -0.00000600 | -1.42% | 0.000423 | 0.000424 | 0.000406 | 7,883.00 |
| 10 Mar 2024 | 0.000422 | 0.00000400 | 0.96% | 0.000418 | 0.000438 | 0.000402 | 6,678.00 |
| 09 Mar 2024 | 0.000418 | 0.00000800 | 1.95% | 0.000411 | 0.000436 | 0.000402 | 6,615.00 |
| 08 Mar 2024 | 0.00041 | 0.00000700 | 1.74% | 0.000403 | 0.000413 | 0.000372 | 6,756.00 |
| 07 Mar 2024 | 0.000403 | 0.000013 | 3.33% | 0.000391 | 0.000405 | 0.000388 | 7,679.00 |
| 06 Mar 2024 | 0.00039 | -0.00000700 | -1.76% | 0.000398 | 0.000402 | 0.000373 | 7,962.00 |
| 05 Mar 2024 | 0.000397 | -0.000052 | -11.58% | 0.000448 | 0.000452 | 0.000381 | 10,446.00 |
| 04 Mar 2024 | 0.000449 | -0.000029 | -6.07% | 0.000478 | 0.000483 | 0.000441 | 9,133.00 |
| 03 Mar 2024 | 0.000478 | 0.000045 | 10.39% | 0.000433 | 0.000529 | 0.000406 | 10,153.00 |
| 02 Mar 2024 | 0.000433 | 0.000031 | 7.71% | 0.000401 | 0.000434 | 0.000395 | 9,029.00 |
| 01 Mar 2024 | 0.000402 | 0.000013 | 3.34% | 0.000392 | 0.000402 | 0.000388 | 7,781.00 |
| 29 Feb 2024 | 0.000389 | -0.000014 | -3.47% | 0.000401 | 0.000403 | 0.000382 | 7,540.00 |
