Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PNKETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00000842 | -0.00000025 | -2.88% | 0.00000874 | 0.00000884 | 0.00000840 | 141,212.00 |
| 02 May 2024 | 0.00000867 | 0.00000005 | 0.58% | 0.00000867 | 0.00000876 | 0.00000866 | 5,784.00 |
| 01 May 2024 | 0.00000862 | -0.00000013 | -1.49% | 0.00000870 | 0.00000971 | 0.00000862 | 36,300.00 |
| 30 Abr 2024 | 0.00000875 | 0.00000018 | 2.10% | 0.00000861 | 0.00000903 | 0.00000849 | 193,005.00 |
| 29 Abr 2024 | 0.00000857 | 0.00000010 | 1.18% | 0.00000841 | 0.00000876 | 0.00000841 | 37,369.00 |
| 28 Abr 2024 | 0.00000847 | -0.00000021 | -2.42% | 0.00000861 | 0.00000865 | 0.00000833 | 61,602.00 |
| 27 Abr 2024 | 0.00000868 | -0.00000043 | -4.72% | 0.00000909 | 0.00000915 | 0.00000851 | 23,692.00 |
| 26 Abr 2024 | 0.00000911 | 0.00000008 | 0.89% | 0.00000908 | 0.00000917 | 0.00000896 | 49,841.00 |
| 25 Abr 2024 | 0.00000903 | 0.00000003 | 0.33% | 0.00000911 | 0.00000921 | 0.00000896 | 222,555.00 |
| 24 Abr 2024 | 0.00000900 | -0.00000007 | -0.77% | 0.00000907 | 0.00000912 | 0.00000888 | 30,637.00 |
| 23 Abr 2024 | 0.00000907 | 0.00000004 | 0.44% | 0.00000899 | 0.00000909 | 0.00000892 | 42,775.00 |
| 22 Abr 2024 | 0.00000903 | 0.00000011 | 1.23% | 0.00000891 | 0.00000910 | 0.00000883 | 158,822.00 |
| 21 Abr 2024 | 0.00000892 | -0.00000006 | -0.67% | 0.00000902 | 0.00000906 | 0.00000887 | 240,352.00 |
| 20 Abr 2024 | 0.00000898 | -0.00000019 | -2.07% | 0.00000915 | 0.00000928 | 0.00000896 | 222,877.00 |
| 19 Abr 2024 | 0.00000917 | -0.00000019 | -2.03% | 0.00000939 | 0.00000954 | 0.00000915 | 85,375.00 |
| 18 Abr 2024 | 0.00000936 | -0.00000005 | -0.53% | 0.00000945 | 0.00000949 | 0.00000929 | 123,457.00 |
| 17 Abr 2024 | 0.00000941 | 0.00000020 | 2.17% | 0.00000920 | 0.00000943 | 0.00000917 | 115,553.00 |
| 16 Abr 2024 | 0.00000921 | 0.00000004 | 0.44% | 0.00000923 | 0.00000945 | 0.00000894 | 32,849.00 |
| 15 Abr 2024 | 0.00000917 | -0.00000003 | -0.33% | 0.00000924 | 0.00000983 | 0.00000892 | 182,027.00 |
| 14 Abr 2024 | 0.00000920 | -0.00000067 | -6.79% | 0.00000958 | 0.00000962 | 0.00000916 | 152,816.00 |
| 13 Abr 2024 | 0.00000987 | 0.00000100 | 11.51% | 0.00001 | 0.00001 | 0.00000987 | 10,518.00 |
| 12 Abr 2024 | 0.00000869 | 0.00000013 | 1.52% | 0.00000855 | 0.00000930 | 0.00000855 | 8,052.00 |
| 11 Abr 2024 | 0.00000856 | 0.00000004 | 0.47% | 0.00000839 | 0.00000856 | 0.00000839 | 728.00 |
| 10 Abr 2024 | 0.00000852 | 0.00000027 | 3.27% | 0.00000852 | 0.00000852 | 0.00000852 | 155.00 |
| 09 Abr 2024 | 0.00000825 | 0.00000035 | 4.43% | 0.00000817 | 0.00000864 | 0.00000814 | 43,011.00 |
| 08 Abr 2024 | 0.00000790 | -0.00000031 | -3.78% | 0.00000819 | 0.00000822 | 0.00000777 | 71,425.00 |
| 07 Abr 2024 | 0.00000821 | -0.00000018 | -2.15% | 0.00000847 | 0.00000847 | 0.00000821 | 72,849.00 |
| 06 Abr 2024 | 0.00000839 | -0.00000031 | -3.56% | 0.00000868 | 0.00000868 | 0.00000825 | 94,708.00 |
| 05 Abr 2024 | 0.00000870 | -0.00000010 | -1.14% | 0.00000874 | 0.00000884 | 0.00000870 | 24,929.00 |
| 04 Abr 2024 | 0.00000880 | 0.00000020 | 2.33% | 0.00000865 | 0.00000891 | 0.00000844 | 114,497.00 |
| 03 Abr 2024 | 0.00000860 | -0.00000025 | -2.82% | 0.00000881 | 0.00000900 | 0.00000834 | 206,145.00 |
| 02 Abr 2024 | 0.00000885 | -0.00000016 | -1.78% | 0.00000898 | 0.00000902 | 0.00000863 | 68,952.00 |
| 01 Abr 2024 | 0.00000901 | 0.00000022 | 2.50% | 0.00000906 | 0.00000909 | 0.00000859 | 100,923.00 |
| 31 Mar 2024 | 0.00000879 | -0.00000020 | -2.22% | 0.00000893 | 0.00000894 | 0.00000879 | 27,272.00 |
| 30 Mar 2024 | 0.00000899 | -0.00000030 | -3.23% | 0.00000892 | 0.00000922 | 0.00000892 | 18,832.00 |
| 29 Mar 2024 | 0.00000929 | -0.00000007 | -0.75% | 0.00000943 | 0.00000950 | 0.00000896 | 76,482.00 |
| 28 Mar 2024 | 0.00000936 | -0.00000037 | -3.80% | 0.00000953 | 0.00001 | 0.00000920 | 160,855.00 |
| 27 Mar 2024 | 0.00000973 | 0.00000040 | 4.29% | 0.00000923 | 0.00001 | 0.00000895 | 179,273.00 |
| 26 Mar 2024 | 0.00000933 | -0.00000051 | -5.18% | 0.00000984 | 0.00000992 | 0.00000907 | 242,786.00 |
| 25 Mar 2024 | 0.00000984 | 0.00000073 | 8.01% | 0.00000934 | 0.00001 | 0.00000900 | 178,020.00 |
| 24 Mar 2024 | 0.00000911 | -0.00000034 | -3.60% | 0.00000950 | 0.00001 | 0.00000890 | 205,588.00 |
| 23 Mar 2024 | 0.00000945 | 0.00000014 | 1.50% | 0.00000950 | 0.00000997 | 0.00000917 | 210,648.00 |
| 22 Mar 2024 | 0.00000931 | -0.00000060 | -6.05% | 0.00000984 | 0.00001 | 0.00000917 | 212,186.00 |
| 21 Mar 2024 | 0.00000991 | -0.00000025 | -2.46% | 0.00000996 | 0.00001 | 0.00000954 | 178,579.00 |
| 20 Mar 2024 | 0.00001 | -0.00000005 | -0.49% | 0.00001 | 0.000011 | 0.00000958 | 187,382.00 |
| 19 Mar 2024 | 0.00001 | -0.00000100 | -8.87% | 0.000011 | 0.000012 | 0.00000994 | 389,760.00 |
| 18 Mar 2024 | 0.000011 | -0.00000011 | -0.97% | 0.000011 | 0.000012 | 0.000011 | 179,149.00 |
| 17 Mar 2024 | 0.000011 | 0.00000001 | 0.09% | 0.000011 | 0.000012 | 0.000011 | 159,692.00 |
| 16 Mar 2024 | 0.000011 | -0.00000012 | -1.04% | 0.000011 | 0.000012 | 0.000011 | 223,854.00 |
| 15 Mar 2024 | 0.000012 | 0.00000035 | 3.14% | 0.000011 | 0.000012 | 0.000011 | 274,830.00 |
| 14 Mar 2024 | 0.000011 | 0.00000021 | 1.92% | 0.000011 | 0.000012 | 0.000011 | 310,918.00 |
| 13 Mar 2024 | 0.000011 | 0.00000010 | 0.92% | 0.000011 | 0.000011 | 0.000011 | 296,162.00 |
| 12 Mar 2024 | 0.000011 | 0.00000005 | 0.46% | 0.000011 | 0.000011 | 0.000011 | 367,547.00 |
| 11 Mar 2024 | 0.000011 | 0.00000015 | 1.41% | 0.000011 | 0.000011 | 0.000011 | 225,646.00 |
| 10 Mar 2024 | 0.000011 | -0.00000040 | -3.62% | 0.000011 | 0.000011 | 0.000011 | 243,522.00 |
| 09 Mar 2024 | 0.000011 | -0.00000055 | -4.75% | 0.000012 | 0.000012 | 0.000011 | 281,492.00 |
| 08 Mar 2024 | 0.000012 | -0.00000003 | -0.26% | 0.000012 | 0.000012 | 0.000011 | 192,897.00 |
| 07 Mar 2024 | 0.000012 | -0.00000012 | -1.02% | 0.000012 | 0.000012 | 0.000011 | 200,949.00 |
| 06 Mar 2024 | 0.000012 | -0.00000035 | -2.89% | 0.000012 | 0.000012 | 0.000012 | 233,672.00 |
| 05 Mar 2024 | 0.000012 | -0.00000019 | -1.55% | 0.000012 | 0.000013 | 0.000012 | 308,661.00 |
| 04 Mar 2024 | 0.000012 | -0.00000022 | -1.76% | 0.000012 | 0.000013 | 0.000012 | 264,892.00 |
| 03 Mar 2024 | 0.000013 | -0.00000007 | -0.56% | 0.000013 | 0.000013 | 0.000012 | 321,396.00 |
| 02 Mar 2024 | 0.000013 | -0.00000045 | -3.46% | 0.000013 | 0.000013 | 0.000012 | 302,087.00 |
| 01 Mar 2024 | 0.000013 | -0.00000018 | -1.36% | 0.000013 | 0.000014 | 0.000013 | 317,031.00 |
| 29 Feb 2024 | 0.000013 | 0.00000400 | 41.80% | 0.00000956 | 0.000014 | 0.00000946 | 382,735.00 |
| 28 Feb 2024 | 0.00000957 | 0.00000200 | 26.21% | 0.00000763 | 0.00000971 | 0.00000758 | 433,637.00 |
| 27 Feb 2024 | 0.00000763 | 0.00000021 | 2.83% | 0.00000739 | 0.00000775 | 0.00000739 | 616,416.00 |
| 26 Feb 2024 | 0.00000742 | -0.00000007 | -0.93% | 0.00000747 | 0.00000770 | 0.00000736 | 623,770.00 |
| 25 Feb 2024 | 0.00000749 | 0.00000039 | 5.49% | 0.00000709 | 0.00000749 | 0.00000699 | 643,791.00 |
| 24 Feb 2024 | 0.00000710 | -0.00000049 | -6.46% | 0.00000757 | 0.00000758 | 0.00000706 | 603,485.00 |
| 23 Feb 2024 | 0.00000759 | 0.00000038 | 5.27% | 0.00000721 | 0.00000764 | 0.00000719 | 419,565.00 |
| 22 Feb 2024 | 0.00000721 | -0.00000013 | -1.77% | 0.00000730 | 0.00000732 | 0.00000703 | 359,382.00 |
| 21 Feb 2024 | 0.00000734 | -0.00000022 | -2.91% | 0.00000756 | 0.00000768 | 0.00000721 | 235,502.00 |
| 20 Feb 2024 | 0.00000756 | 0.00000003 | 0.40% | 0.00000726 | 0.00000778 | 0.00000710 | 268,945.00 |
| 19 Feb 2024 | 0.00000753 | 0.00000055 | 7.88% | 0.00000698 | 0.00000755 | 0.00000674 | 352,535.00 |
| 18 Feb 2024 | 0.00000698 | 0.00000003 | 0.43% | 0.00000695 | 0.00000704 | 0.00000675 | 300,952.00 |
| 17 Feb 2024 | 0.00000695 | 0.00000015 | 2.21% | 0.00000675 | 0.00000709 | 0.00000674 | 356,902.00 |
| 16 Feb 2024 | 0.00000680 | 0.00000017 | 2.56% | 0.00000666 | 0.00000695 | 0.00000646 | 303,958.00 |
| 15 Feb 2024 | 0.00000663 | -0.00000009 | -1.34% | 0.00000672 | 0.00000682 | 0.00000649 | 284,485.00 |
| 14 Feb 2024 | 0.00000672 | -0.00000014 | -2.04% | 0.00000686 | 0.00000705 | 0.00000651 | 413,262.00 |
| 13 Feb 2024 | 0.00000686 | -0.00000023 | -3.24% | 0.00000708 | 0.00000720 | 0.00000665 | 338,452.00 |
| 12 Feb 2024 | 0.00000709 | -0.00000035 | -4.70% | 0.00000757 | 0.00000761 | 0.00000700 | 260,559.00 |
| 11 Feb 2024 | 0.00000744 | -0.00000012 | -1.59% | 0.00000748 | 0.00000779 | 0.00000726 | 269,672.00 |
| 10 Feb 2024 | 0.00000756 | -0.00000003 | -0.40% | 0.00000762 | 0.00000775 | 0.00000746 | 622,089.00 |
| 09 Feb 2024 | 0.00000759 | -0.00000007 | -0.91% | 0.00000779 | 0.00000780 | 0.00000748 | 487,781.00 |
| 08 Feb 2024 | 0.00000766 | -0.00000026 | -3.28% | 0.00000788 | 0.00000794 | 0.00000760 | 385,744.00 |
| 07 Feb 2024 | 0.00000792 | -0.00000007 | -0.88% | 0.00000796 | 0.00000816 | 0.00000784 | 337,378.00 |
| 06 Feb 2024 | 0.00000799 | -0.00000015 | -1.84% | 0.00000808 | 0.00000831 | 0.00000786 | 412,346.00 |
| 05 Feb 2024 | 0.00000814 | -0.00000002 | -0.25% | 0.00000815 | 0.00000837 | 0.00000797 | 377,272.00 |
| 04 Feb 2024 | 0.00000816 | 0.00000007 | 0.87% | 0.00000817 | 0.00000839 | 0.00000795 | 398,933.00 |
| 03 Feb 2024 | 0.00000809 | 0.00000012 | 1.51% | 0.00000796 | 0.00000823 | 0.00000783 | 225,350.00 |
