Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PNTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.008753 | -0.000372 | -4.08% | 0.009118 | 0.009136 | 0.008684 | 1,731,850.00 |
| 02 Jul 2024 | 0.009125 | 0.000049 | 0.54% | 0.009041 | 0.009337 | 0.009041 | 600,155.00 |
| 01 Jul 2024 | 0.009076 | -0.000122 | -1.33% | 0.0092 | 0.009377 | 0.008957 | 1,435,405.00 |
| 30 Jun 2024 | 0.009198 | 0.000116 | 1.28% | 0.009089 | 0.00949 | 0.008966 | 1,276,627.00 |
| 29 Jun 2024 | 0.009082 | 0.000097 | 1.08% | 0.009147 | 0.0095 | 0.00879 | 1,381,070.00 |
| 28 Jun 2024 | 0.008985 | 0.000116 | 1.31% | 0.008851 | 0.009231 | 0.0088 | 1,702,865.00 |
| 27 Jun 2024 | 0.008869 | -0.000183 | -2.02% | 0.00905 | 0.009154 | 0.0088 | 1,924,397.00 |
| 26 Jun 2024 | 0.009052 | -0.000264 | -2.83% | 0.009287 | 0.009776 | 0.009 | 1,848,605.00 |
| 25 Jun 2024 | 0.009316 | 0.000411 | 4.62% | 0.008917 | 0.00979 | 0.008811 | 1,196,647.00 |
| 24 Jun 2024 | 0.008905 | -0.000264 | -2.88% | 0.009183 | 0.009398 | 0.0088 | 1,978,200.00 |
| 23 Jun 2024 | 0.009169 | -0.000228 | -2.43% | 0.009402 | 0.009415 | 0.0088 | 2,319,034.00 |
| 22 Jun 2024 | 0.009397 | 0.000035 | 0.37% | 0.009376 | 0.009764 | 0.0089 | 1,350,700.00 |
| 21 Jun 2024 | 0.009362 | 0.000364 | 4.05% | 0.008988 | 0.010179 | 0.008868 | 1,560,956.00 |
| 20 Jun 2024 | 0.008998 | 0.000046 | 0.51% | 0.008952 | 0.010178 | 0.008534 | 1,539,177.00 |
| 19 Jun 2024 | 0.008952 | 0.000345 | 4.01% | 0.00856 | 0.010175 | 0.008502 | 1,929,864.00 |
| 18 Jun 2024 | 0.008607 | -0.001086 | -11.20% | 0.009685 | 0.009688 | 0.008501 | 2,201,085.00 |
| 17 Jun 2024 | 0.009693 | 0.000246 | 2.60% | 0.009468 | 0.009785 | 0.009447 | 1,580,358.00 |
| 16 Jun 2024 | 0.009447 | 0.00019 | 2.05% | 0.009476 | 0.009698 | 0.009016 | 1,677,112.00 |
| 15 Jun 2024 | 0.009257 | 0.000188 | 2.07% | 0.009069 | 0.010145 | 0.009001 | 2,031,956.00 |
| 14 Jun 2024 | 0.009069 | -0.000395 | -4.17% | 0.009472 | 0.009498 | 0.00901 | 1,493,291.00 |
| 13 Jun 2024 | 0.009464 | -0.000553 | -5.52% | 0.009999 | 0.01006 | 0.0093 | 1,715,347.00 |
| 12 Jun 2024 | 0.010017 | 0.000135 | 1.37% | 0.009888 | 0.010095 | 0.009342 | 1,745,420.00 |
| 11 Jun 2024 | 0.009882 | -0.000325 | -3.18% | 0.01022 | 0.010415 | 0.009782 | 1,904,574.00 |
| 10 Jun 2024 | 0.010207 | -0.00037 | -3.50% | 0.010583 | 0.010863 | 0.010033 | 2,063,857.00 |
| 09 Jun 2024 | 0.010577 | 0.000061 | 0.58% | 0.010504 | 0.011998 | 0.010503 | 1,761,128.00 |
| 08 Jun 2024 | 0.010516 | 0.000175 | 1.69% | 0.010345 | 0.010771 | 0.010 | 1,848,696.00 |
| 07 Jun 2024 | 0.010341 | -0.000602 | -5.50% | 0.010931 | 0.011199 | 0.01013 | 1,847,437.00 |
| 06 Jun 2024 | 0.010943 | -0.000382 | -3.37% | 0.01132 | 0.012095 | 0.010454 | 2,040,857.00 |
| 05 Jun 2024 | 0.011325 | -0.000119 | -1.04% | 0.011449 | 0.011464 | 0.011021 | 1,428,690.00 |
| 04 Jun 2024 | 0.011444 | 0.000824 | 7.76% | 0.01062 | 0.012199 | 0.0102 | 1,577,510.00 |
| 03 Jun 2024 | 0.01062 | -0.000417 | -3.78% | 0.011031 | 0.011631 | 0.010617 | 1,508,486.00 |
| 02 Jun 2024 | 0.011037 | -0.000433 | -3.78% | 0.011445 | 0.011632 | 0.010845 | 1,122,243.00 |
| 01 Jun 2024 | 0.01147 | 0.00065 | 6.01% | 0.01082 | 0.012203 | 0.01082 | 873,183.00 |
| 31 May 2024 | 0.01082 | -0.000351 | -3.14% | 0.011168 | 0.0119 | 0.01024 | 1,522,873.00 |
| 30 May 2024 | 0.011171 | 0.000409 | 3.80% | 0.010824 | 0.012001 | 0.010785 | 1,251,895.00 |
| 29 May 2024 | 0.010762 | -0.000781 | -6.77% | 0.011554 | 0.011702 | 0.01075 | 1,729,711.00 |
| 28 May 2024 | 0.011543 | -0.001033 | -8.21% | 0.012578 | 0.012609 | 0.011011 | 2,161,440.00 |
| 27 May 2024 | 0.012576 | -0.000403 | -3.11% | 0.013011 | 0.013118 | 0.012501 | 1,218,148.00 |
| 26 May 2024 | 0.012979 | -0.000048 | -0.37% | 0.012833 | 0.013253 | 0.01262 | 1,620,595.00 |
| 25 May 2024 | 0.013027 | 0.000905 | 7.47% | 0.012138 | 0.01305 | 0.012104 | 1,423,505.00 |
| 24 May 2024 | 0.012122 | -0.000109 | -0.89% | 0.012232 | 0.0142 | 0.01182 | 1,578,966.00 |
| 23 May 2024 | 0.012231 | -0.000021 | -0.17% | 0.012227 | 0.01239 | 0.012041 | 1,332,689.00 |
| 22 May 2024 | 0.012252 | 0.000131 | 1.08% | 0.012143 | 0.013606 | 0.01203 | 1,961,201.00 |
| 21 May 2024 | 0.012121 | 0.000202 | 1.69% | 0.011506 | 0.013762 | 0.011371 | 1,606,162.00 |
| 20 May 2024 | 0.011919 | 0.000658 | 5.84% | 0.011261 | 0.0134 | 0.010835 | 1,742,949.00 |
| 19 May 2024 | 0.011261 | 0.000199 | 1.80% | 0.011029 | 0.0118 | 0.010932 | 1,499,504.00 |
| 18 May 2024 | 0.011062 | -0.000776 | -6.56% | 0.011835 | 0.011907 | 0.01039 | 1,784,238.00 |
| 17 May 2024 | 0.011838 | 0.000818 | 7.42% | 0.01102 | 0.01226 | 0.01101 | 1,393,517.00 |
| 16 May 2024 | 0.01102 | -0.00002 | -0.18% | 0.01105 | 0.01169 | 0.01071 | 1,576,592.00 |
| 15 May 2024 | 0.01104 | 0.00003 | 0.27% | 0.01101 | 0.0111 | 0.0103 | 1,381,424.00 |
| 14 May 2024 | 0.01101 | -0.00072 | -6.14% | 0.01173 | 0.01178 | 0.00979 | 2,018,522.00 |
| 13 May 2024 | 0.01173 | -0.00062 | -5.02% | 0.01232 | 0.013 | 0.01109 | 1,632,680.00 |
| 12 May 2024 | 0.01235 | 0.00037 | 3.09% | 0.01198 | 0.01302 | 0.01175 | 924,885.00 |
| 11 May 2024 | 0.01198 | 0.00011 | 0.93% | 0.01192 | 0.01258 | 0.01005 | 1,456,897.00 |
| 10 May 2024 | 0.01187 | -0.00043 | -3.50% | 0.01232 | 0.01288 | 0.01156 | 1,246,350.00 |
| 09 May 2024 | 0.0123 | -0.00171 | -12.21% | 0.01403 | 0.01436 | 0.00974 | 2,574,478.00 |
| 08 May 2024 | 0.01401 | -0.00083 | -5.59% | 0.01484 | 0.01546 | 0.0138 | 1,308,329.00 |
| 07 May 2024 | 0.01484 | -0.00003 | -0.20% | 0.01485 | 0.01495 | 0.01446 | 1,071,649.00 |
| 06 May 2024 | 0.01487 | -0.00037 | -2.43% | 0.01514 | 0.0165 | 0.01477 | 1,366,818.00 |
| 05 May 2024 | 0.01524 | 0.00072 | 4.96% | 0.01451 | 0.01543 | 0.01449 | 1,172,973.00 |
| 04 May 2024 | 0.01452 | 0.0001 | 0.69% | 0.01448 | 0.01621 | 0.01443 | 2,003,024.00 |
| 03 May 2024 | 0.01442 | 0.00006 | 0.42% | 0.0143 | 0.01485 | 0.01377 | 1,950,808.00 |
| 02 May 2024 | 0.01436 | 0.0004 | 2.87% | 0.01389 | 0.015 | 0.01313 | 2,123,557.00 |
| 01 May 2024 | 0.01396 | -0.00119 | -7.85% | 0.01507 | 0.01509 | 0.0131 | 2,590,890.00 |
| 30 Abr 2024 | 0.01515 | -0.00285 | -15.83% | 0.01691 | 0.01691 | 0.01422 | 2,085,016.00 |
| 29 Abr 2024 | 0.018 | 0.00289 | 19.13% | 0.01514 | 0.01801 | 0.0139 | 2,985,616.00 |
| 28 Abr 2024 | 0.01511 | 0.00008 | 0.53% | 0.01517 | 0.01587 | 0.0141 | 2,066,249.00 |
| 27 Abr 2024 | 0.01503 | -0.00114 | -7.05% | 0.01617 | 0.01858 | 0.01499 | 2,734,418.00 |
| 26 Abr 2024 | 0.01617 | 0.00337 | 26.33% | 0.01278 | 0.01829 | 0.01263 | 3,962,692.00 |
| 25 Abr 2024 | 0.0128 | -0.00102 | -7.38% | 0.01365 | 0.01435 | 0.01244 | 2,099,530.00 |
| 24 Abr 2024 | 0.01382 | -0.00069 | -4.76% | 0.01454 | 0.01491 | 0.0126 | 2,922,304.00 |
| 23 Abr 2024 | 0.01451 | -0.00212 | -12.75% | 0.0167 | 0.01679 | 0.0135 | 3,290,898.00 |
| 22 Abr 2024 | 0.01663 | -0.00083 | -4.75% | 0.01758 | 0.01807 | 0.01644 | 2,011,946.00 |
| 21 Abr 2024 | 0.01746 | -0.00106 | -5.72% | 0.01823 | 0.01877 | 0.01633 | 2,086,458.00 |
| 20 Abr 2024 | 0.01852 | 0.00129 | 7.49% | 0.01765 | 0.01877 | 0.017 | 1,700,661.00 |
| 19 Abr 2024 | 0.01723 | -0.00053 | -2.98% | 0.01777 | 0.0187 | 0.01568 | 2,729,309.00 |
| 18 Abr 2024 | 0.01776 | 0.00032 | 1.83% | 0.01753 | 0.01978 | 0.01633 | 3,598,166.00 |
| 17 Abr 2024 | 0.01744 | 0.00226 | 14.89% | 0.01538 | 0.01988 | 0.014 | 5,972,251.00 |
| 16 Abr 2024 | 0.01518 | 0.00272 | 21.83% | 0.01246 | 0.0174 | 0.01191 | 3,599,374.00 |
| 15 Abr 2024 | 0.01246 | -0.00113 | -8.31% | 0.0139 | 0.01645 | 0.0117 | 4,514,684.00 |
| 14 Abr 2024 | 0.01359 | 0.00172 | 14.49% | 0.01151 | 0.01439 | 0.01038 | 2,961,111.00 |
| 13 Abr 2024 | 0.01187 | -0.00103 | -7.98% | 0.01327 | 0.01545 | 0.00956 | 5,004,971.00 |
| 12 Abr 2024 | 0.0129 | -0.00276 | -17.62% | 0.01574 | 0.0174 | 0.01288 | 4,718,190.00 |
| 11 Abr 2024 | 0.01566 | -0.00412 | -20.83% | 0.01986 | 0.02033 | 0.01504 | 4,962,234.00 |
| 10 Abr 2024 | 0.01978 | 0.00177 | 9.83% | 0.01764 | 0.02048 | 0.01606 | 3,994,609.00 |
| 09 Abr 2024 | 0.01801 | -0.00262 | -12.70% | 0.02068 | 0.02188 | 0.0171 | 4,160,920.00 |
| 08 Abr 2024 | 0.02063 | 0.00043 | 2.13% | 0.0201 | 0.021 | 0.0197 | 2,926,081.00 |
| 07 Abr 2024 | 0.0202 | -0.00178 | -8.10% | 0.02198 | 0.02368 | 0.0195 | 2,964,043.00 |
| 06 Abr 2024 | 0.02198 | 0.00036 | 1.67% | 0.02148 | 0.0238 | 0.01994 | 4,012,723.00 |
| 05 Abr 2024 | 0.02162 | -0.00165 | -7.09% | 0.02328 | 0.02488 | 0.0213 | 3,101,758.00 |
