Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.PINEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.005555 | -0.000185 | -3.22% | 0.005744 | 0.005773 | 0.005492 | 2,897,838.00 |
| 23 May 2024 | 0.00574 | -0.000333 | -5.48% | 0.006074 | 0.006199 | 0.005598 | 3,186,996.00 |
| 22 May 2024 | 0.006073 | -0.000184 | -2.94% | 0.006228 | 0.006285 | 0.00599 | 3,633,154.00 |
| 21 May 2024 | 0.006257 | -0.000111 | -1.74% | 0.006336 | 0.006367 | 0.006188 | 3,705,563.00 |
| 20 May 2024 | 0.006368 | 0.000307 | 5.07% | 0.006035 | 0.006525 | 0.005878 | 2,659,075.00 |
| 19 May 2024 | 0.006061 | 0.000263 | 4.54% | 0.005808 | 0.006103 | 0.0058 | 2,724,352.00 |
| 18 May 2024 | 0.005798 | 0.000253 | 4.56% | 0.00556 | 0.005845 | 0.00555 | 3,306,445.00 |
| 17 May 2024 | 0.005545 | -0.000018 | -0.32% | 0.005567 | 0.005568 | 0.005516 | 2,487,526.00 |
| 16 May 2024 | 0.005563 | -0.000034 | -0.61% | 0.005591 | 0.005607 | 0.005554 | 2,656,757.00 |
| 15 May 2024 | 0.005597 | 0.000059 | 1.07% | 0.005542 | 0.005598 | 0.005175 | 3,478,709.00 |
| 14 May 2024 | 0.005538 | 0.000021 | 0.38% | 0.00552 | 0.005625 | 0.005507 | 3,154,908.00 |
| 13 May 2024 | 0.005517 | 0.00000700 | 0.13% | 0.005505 | 0.006075 | 0.005366 | 3,202,299.00 |
| 12 May 2024 | 0.00551 | -0.00001 | -0.18% | 0.005529 | 0.005724 | 0.0053 | 4,181,925.00 |
| 11 May 2024 | 0.00552 | -0.000929 | -14.41% | 0.006408 | 0.006642 | 0.005471 | 3,865,388.00 |
| 10 May 2024 | 0.006449 | -0.000454 | -6.58% | 0.00691 | 0.007019 | 0.006422 | 3,563,396.00 |
| 09 May 2024 | 0.006903 | -0.000102 | -1.46% | 0.007005 | 0.007208 | 0.006887 | 3,030,636.00 |
| 08 May 2024 | 0.007005 | -0.000213 | -2.95% | 0.00722 | 0.007228 | 0.007 | 3,028,571.00 |
| 07 May 2024 | 0.007218 | 0.000032 | 0.45% | 0.007184 | 0.007471 | 0.007184 | 3,203,450.00 |
| 06 May 2024 | 0.007186 | -0.000018 | -0.25% | 0.007221 | 0.007271 | 0.007177 | 3,244,691.00 |
| 05 May 2024 | 0.007204 | 0.000043 | 0.60% | 0.007168 | 0.00727 | 0.007126 | 3,652,963.00 |
| 04 May 2024 | 0.007161 | -0.00000400 | -0.06% | 0.00717 | 0.007396 | 0.007138 | 2,941,218.00 |
| 03 May 2024 | 0.007165 | -0.00013 | -1.78% | 0.007277 | 0.007288 | 0.007 | 3,914,680.00 |
| 02 May 2024 | 0.007295 | -0.000117 | -1.58% | 0.007409 | 0.007415 | 0.007223 | 3,307,344.00 |
| 01 May 2024 | 0.007412 | 0.000022 | 0.30% | 0.007388 | 0.007435 | 0.007299 | 3,064,416.00 |
| 30 Abr 2024 | 0.00739 | -0.000801 | -9.78% | 0.008207 | 0.008207 | 0.007378 | 3,264,469.00 |
| 29 Abr 2024 | 0.008191 | -0.000036 | -0.44% | 0.008222 | 0.00825 | 0.008098 | 2,647,012.00 |
| 28 Abr 2024 | 0.008227 | -0.000083 | -1.00% | 0.008313 | 0.008503 | 0.008222 | 2,290,901.00 |
| 27 Abr 2024 | 0.00831 | -0.000257 | -3.00% | 0.00856 | 0.008655 | 0.008226 | 2,566,264.00 |
| 26 Abr 2024 | 0.008567 | -0.00016 | -1.83% | 0.008728 | 0.008774 | 0.008529 | 2,158,231.00 |
| 25 Abr 2024 | 0.008727 | -0.000572 | -6.15% | 0.009299 | 0.009303 | 0.008716 | 2,140,049.00 |
| 24 Abr 2024 | 0.009299 | -0.000058 | -0.62% | 0.009353 | 0.009364 | 0.009298 | 1,536,091.00 |
| 23 Abr 2024 | 0.009357 | -0.000324 | -3.35% | 0.009666 | 0.009686 | 0.00935 | 1,555,885.00 |
| 22 Abr 2024 | 0.009681 | 0.000051 | 0.53% | 0.009631 | 0.010021 | 0.009575 | 1,645,152.00 |
| 21 Abr 2024 | 0.00963 | -0.000035 | -0.36% | 0.009665 | 0.009677 | 0.009576 | 1,665,001.00 |
| 20 Abr 2024 | 0.009665 | -0.00000300 | -0.03% | 0.009667 | 0.009786 | 0.009664 | 1,313,144.00 |
| 19 Abr 2024 | 0.009668 | -0.000058 | -0.60% | 0.009718 | 0.010356 | 0.009664 | 1,170,461.00 |
| 18 Abr 2024 | 0.009726 | -0.000025 | -0.26% | 0.009756 | 0.009784 | 0.009704 | 1,123,506.00 |
| 17 Abr 2024 | 0.009751 | -0.000238 | -2.38% | 0.009934 | 0.009962 | 0.00975 | 1,105,213.00 |
| 16 Abr 2024 | 0.009989 | -0.000159 | -1.57% | 0.010157 | 0.010158 | 0.009933 | 1,261,946.00 |
| 15 Abr 2024 | 0.010148 | -0.000186 | -1.80% | 0.01033 | 0.010354 | 0.010147 | 1,444,543.00 |
| 14 Abr 2024 | 0.010334 | -0.000199 | -1.89% | 0.010516 | 0.010541 | 0.010044 | 2,159,179.00 |
| 13 Abr 2024 | 0.010533 | -0.000125 | -1.17% | 0.010666 | 0.010832 | 0.010268 | 1,875,750.00 |
| 12 Abr 2024 | 0.010658 | -0.00035 | -3.18% | 0.011002 | 0.011031 | 0.010551 | 2,426,357.00 |
| 11 Abr 2024 | 0.011008 | -0.00000600 | -0.05% | 0.011 | 0.011065 | 0.010975 | 2,506,316.00 |
| 10 Abr 2024 | 0.011014 | 0.000029 | 0.26% | 0.010983 | 0.011152 | 0.010902 | 1,998,622.00 |
| 09 Abr 2024 | 0.010985 | -0.000162 | -1.45% | 0.011144 | 0.011183 | 0.010975 | 2,138,698.00 |
| 08 Abr 2024 | 0.011147 | -0.000252 | -2.21% | 0.011557 | 0.011569 | 0.0109 | 2,021,968.00 |
| 07 Abr 2024 | 0.011399 | 0.00001 | 0.09% | 0.011392 | 0.011527 | 0.011385 | 1,949,131.00 |
| 06 Abr 2024 | 0.011389 | 0.00002 | 0.18% | 0.011366 | 0.011417 | 0.011351 | 2,164,886.00 |
| 05 Abr 2024 | 0.011369 | -0.000049 | -0.43% | 0.011413 | 0.011421 | 0.0112 | 2,475,469.00 |
| 04 Abr 2024 | 0.011418 | -0.000024 | -0.21% | 0.011432 | 0.011471 | 0.01135 | 2,284,023.00 |
| 03 Abr 2024 | 0.011442 | -0.000468 | -3.93% | 0.011906 | 0.011924 | 0.010712 | 1,345,780.00 |
| 02 Abr 2024 | 0.01191 | -0.000295 | -2.42% | 0.012202 | 0.012224 | 0.011899 | 979,271.00 |
| 01 Abr 2024 | 0.012205 | -0.000069 | -0.56% | 0.012281 | 0.012549 | 0.012115 | 1,543,216.00 |
| 31 Mar 2024 | 0.012274 | 0.00006 | 0.49% | 0.012196 | 0.012303 | 0.012193 | 2,087,797.00 |
| 30 Mar 2024 | 0.012214 | 0.000212 | 1.77% | 0.012005 | 0.012814 | 0.012 | 1,889,720.00 |
| 29 Mar 2024 | 0.012002 | -0.00004 | -0.33% | 0.012028 | 0.012087 | 0.0119 | 2,262,970.00 |
| 28 Mar 2024 | 0.012042 | -0.000033 | -0.27% | 0.01206 | 0.012151 | 0.011968 | 3,111,364.00 |
| 27 Mar 2024 | 0.012075 | -0.00045 | -3.59% | 0.012546 | 0.012603 | 0.012001 | 2,610,864.00 |
| 26 Mar 2024 | 0.012525 | -0.000378 | -2.93% | 0.0128 | 0.013207 | 0.012409 | 2,866,713.00 |
| 25 Mar 2024 | 0.012903 | 0.000309 | 2.45% | 0.012485 | 0.012981 | 0.012376 | 2,410,474.00 |
| 24 Mar 2024 | 0.012594 | -0.00000200 | -0.02% | 0.012635 | 0.012669 | 0.012375 | 3,037,977.00 |
| 23 Mar 2024 | 0.012596 | 0.000539 | 4.47% | 0.012081 | 0.01316 | 0.012002 | 3,083,766.00 |
| 22 Mar 2024 | 0.012057 | -0.001612 | -11.79% | 0.013681 | 0.013711 | 0.012005 | 2,788,606.00 |
| 21 Mar 2024 | 0.013669 | -0.000707 | -4.92% | 0.014383 | 0.01446 | 0.013052 | 2,687,419.00 |
| 20 Mar 2024 | 0.014376 | -0.000238 | -1.63% | 0.014602 | 0.014728 | 0.01408 | 2,752,188.00 |
| 19 Mar 2024 | 0.014614 | 0.000179 | 1.24% | 0.014428 | 0.014841 | 0.014378 | 2,625,611.00 |
| 18 Mar 2024 | 0.014435 | -0.001223 | -7.81% | 0.015692 | 0.015706 | 0.014375 | 2,381,865.00 |
| 17 Mar 2024 | 0.015658 | -0.000733 | -4.47% | 0.016398 | 0.016479 | 0.015276 | 2,258,104.00 |
| 16 Mar 2024 | 0.016391 | -0.001034 | -5.93% | 0.017416 | 0.017667 | 0.016325 | 2,261,919.00 |
| 15 Mar 2024 | 0.017425 | -0.000101 | -0.58% | 0.017515 | 0.017785 | 0.017169 | 2,167,629.00 |
| 14 Mar 2024 | 0.017526 | -0.001193 | -6.37% | 0.018782 | 0.01925 | 0.017277 | 2,065,160.00 |
| 13 Mar 2024 | 0.018719 | 0.002169 | 13.11% | 0.016561 | 0.019205 | 0.016477 | 2,363,907.00 |
| 12 Mar 2024 | 0.01655 | 0.000725 | 4.58% | 0.015779 | 0.016798 | 0.015746 | 2,620,878.00 |
| 11 Mar 2024 | 0.015825 | -0.003401 | -17.69% | 0.019237 | 0.019317 | 0.015618 | 2,323,834.00 |
| 10 Mar 2024 | 0.019226 | -0.000966 | -4.78% | 0.020033 | 0.020276 | 0.01918 | 2,178,455.00 |
| 09 Mar 2024 | 0.020192 | 0.000615 | 3.14% | 0.019567 | 0.020336 | 0.019325 | 1,892,274.00 |
| 08 Mar 2024 | 0.019577 | -0.000164 | -0.83% | 0.019737 | 0.019897 | 0.019476 | 2,058,871.00 |
| 07 Mar 2024 | 0.019741 | 0.0023 | 13.19% | 0.017508 | 0.020413 | 0.017401 | 2,219,028.00 |
| 06 Mar 2024 | 0.017441 | 0.000279 | 1.63% | 0.017216 | 0.01755 | 0.016622 | 2,505,749.00 |
| 05 Mar 2024 | 0.017162 | 0.000073 | 0.43% | 0.01707 | 0.017325 | 0.017064 | 2,487,365.00 |
| 04 Mar 2024 | 0.017089 | 0.002366 | 16.07% | 0.014773 | 0.017353 | 0.014672 | 1,115,824.00 |
| 03 Mar 2024 | 0.014723 | -0.000182 | -1.22% | 0.014905 | 0.01565 | 0.013726 | 1,252,623.00 |
| 02 Mar 2024 | 0.014905 | 0.000311 | 2.13% | 0.014613 | 0.015643 | 0.014554 | 999,539.00 |
| 01 Mar 2024 | 0.014594 | 0.000267 | 1.86% | 0.014334 | 0.014933 | 0.0141 | 995,109.00 |
| 29 Feb 2024 | 0.014327 | -0.000072 | -0.50% | 0.014412 | 0.014524 | 0.014326 | 948,224.00 |
| 28 Feb 2024 | 0.014399 | 0.000222 | 1.57% | 0.01418 | 0.014466 | 0.014175 | 936,686.00 |
| 27 Feb 2024 | 0.014177 | -0.001303 | -8.42% | 0.01549 | 0.015518 | 0.014126 | 852,908.00 |
| 26 Feb 2024 | 0.01548 | -0.00027 | -1.71% | 0.01575 | 0.01575 | 0.014986 | 925,400.00 |
| 25 Feb 2024 | 0.01575 | 0.000396 | 2.58% | 0.015346 | 0.016 | 0.01524 | 972,075.00 |
| 24 Feb 2024 | 0.015354 | 0.000103 | 0.68% | 0.015234 | 0.015369 | 0.015065 | 913,020.00 |
