Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PSBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 0.003893 | 0.000631 | 19.34% | 0.003257 | 0.004176 | 0.003229 | 8,200,407.00 |
| 17 Jul 2024 | 0.003262 | -0.000286 | -8.06% | 0.003544 | 0.003592 | 0.00312 | 10,856,115.00 |
| 16 Jul 2024 | 0.003548 | -0.000141 | -3.82% | 0.0037 | 0.003895 | 0.003534 | 12,444,072.00 |
| 15 Jul 2024 | 0.003689 | -0.000065 | -1.73% | 0.003733 | 0.003992 | 0.00368 | 13,913,248.00 |
| 14 Jul 2024 | 0.003754 | 0.000278 | 8.00% | 0.0035 | 0.003791 | 0.003444 | 14,538,479.00 |
| 13 Jul 2024 | 0.003476 | -0.000157 | -4.32% | 0.003629 | 0.003925 | 0.003475 | 14,114,539.00 |
| 12 Jul 2024 | 0.003633 | -0.000141 | -3.74% | 0.00376 | 0.003824 | 0.003603 | 14,163,479.00 |
| 11 Jul 2024 | 0.003774 | -0.000199 | -5.01% | 0.003959 | 0.003978 | 0.003694 | 12,689,955.00 |
| 10 Jul 2024 | 0.003973 | 0.000178 | 4.69% | 0.003829 | 0.0041 | 0.003758 | 9,464,130.00 |
| 09 Jul 2024 | 0.003795 | 0.000034 | 0.90% | 0.003829 | 0.003959 | 0.003696 | 9,493,744.00 |
| 08 Jul 2024 | 0.003761 | -0.000161 | -4.11% | 0.003876 | 0.003924 | 0.003694 | 9,698,478.00 |
| 07 Jul 2024 | 0.003922 | 0.000367 | 10.32% | 0.003555 | 0.004001 | 0.00351 | 9,665,682.00 |
| 06 Jul 2024 | 0.003555 | 0.000167 | 4.93% | 0.003373 | 0.003754 | 0.003274 | 10,788,062.00 |
| 05 Jul 2024 | 0.003388 | -0.00092 | -21.36% | 0.004311 | 0.004391 | 0.003183 | 11,269,284.00 |
| 04 Jul 2024 | 0.004308 | 0.000198 | 4.82% | 0.004012 | 0.004454 | 0.003842 | 9,106,649.00 |
| 03 Jul 2024 | 0.00411 | -0.000119 | -2.81% | 0.004229 | 0.004523 | 0.004015 | 8,602,738.00 |
| 02 Jul 2024 | 0.004229 | -0.000088 | -2.04% | 0.00431 | 0.004338 | 0.004033 | 8,727,557.00 |
| 01 Jul 2024 | 0.004317 | -0.000117 | -2.64% | 0.004457 | 0.004591 | 0.004313 | 8,201,683.00 |
| 30 Jun 2024 | 0.004434 | 0.000404 | 10.02% | 0.004058 | 0.004699 | 0.003915 | 8,674,345.00 |
| 29 Jun 2024 | 0.00403 | -0.000689 | -14.60% | 0.004791 | 0.004823 | 0.004014 | 8,754,611.00 |
| 28 Jun 2024 | 0.004719 | 0.000601 | 14.59% | 0.004098 | 0.005268 | 0.00407 | 8,176,425.00 |
| 27 Jun 2024 | 0.004118 | -0.000173 | -4.03% | 0.004282 | 0.00439 | 0.004074 | 8,550,098.00 |
| 26 Jun 2024 | 0.004291 | -0.000033 | -0.76% | 0.00433 | 0.004357 | 0.004186 | 8,265,266.00 |
| 25 Jun 2024 | 0.004324 | 0.000104 | 2.46% | 0.004223 | 0.004331 | 0.004072 | 8,541,854.00 |
| 24 Jun 2024 | 0.00422 | -0.000329 | -7.23% | 0.004568 | 0.0046 | 0.004102 | 7,796,276.00 |
| 23 Jun 2024 | 0.004549 | 0.000459 | 11.22% | 0.00411 | 0.005213 | 0.004007 | 8,662,319.00 |
| 22 Jun 2024 | 0.00409 | 0.000066 | 1.64% | 0.003956 | 0.004331 | 0.003654 | 9,496,448.00 |
| 21 Jun 2024 | 0.004024 | -0.000956 | -19.20% | 0.004981 | 0.005 | 0.003997 | 7,960,602.00 |
| 20 Jun 2024 | 0.00498 | 0.000614 | 14.06% | 0.00436 | 0.005349 | 0.004337 | 8,071,949.00 |
| 19 Jun 2024 | 0.004366 | 0.000207 | 4.98% | 0.004164 | 0.004531 | 0.003944 | 9,311,289.00 |
| 18 Jun 2024 | 0.004159 | -0.000336 | -7.47% | 0.004477 | 0.004723 | 0.004118 | 9,480,703.00 |
| 17 Jun 2024 | 0.004495 | -0.000586 | -11.53% | 0.005075 | 0.005077 | 0.004444 | 8,793,807.00 |
| 16 Jun 2024 | 0.005081 | -0.00027 | -5.05% | 0.005322 | 0.005345 | 0.00506 | 7,936,144.00 |
| 15 Jun 2024 | 0.005351 | -0.00016 | -2.90% | 0.005458 | 0.005754 | 0.005313 | 7,455,039.00 |
| 14 Jun 2024 | 0.005511 | 0.000413 | 8.10% | 0.005073 | 0.005578 | 0.004971 | 8,003,170.00 |
| 13 Jun 2024 | 0.005098 | 0.000377 | 7.99% | 0.004717 | 0.005183 | 0.004305 | 5,945,583.00 |
| 12 Jun 2024 | 0.004721 | -0.00079 | -14.33% | 0.005513 | 0.005517 | 0.004641 | 2,792,417.00 |
| 11 Jun 2024 | 0.005511 | -0.000786 | -12.48% | 0.006253 | 0.00645 | 0.0055 | 2,742,749.00 |
| 10 Jun 2024 | 0.006297 | 0.000729 | 13.09% | 0.005558 | 0.006368 | 0.005508 | 6,079,616.00 |
| 09 Jun 2024 | 0.005568 | -0.000152 | -2.66% | 0.005697 | 0.005731 | 0.005511 | 7,474,132.00 |
| 08 Jun 2024 | 0.00572 | 0.000113 | 2.02% | 0.005629 | 0.00588 | 0.005504 | 7,172,558.00 |
| 07 Jun 2024 | 0.005607 | -0.000344 | -5.78% | 0.005947 | 0.007176 | 0.005568 | 7,738,318.00 |
| 06 Jun 2024 | 0.005951 | -0.00000400 | -0.07% | 0.005945 | 0.006034 | 0.00578 | 7,014,476.00 |
| 05 Jun 2024 | 0.005955 | -0.000384 | -6.06% | 0.006325 | 0.006409 | 0.005862 | 6,843,331.00 |
| 04 Jun 2024 | 0.006339 | 0.000127 | 2.04% | 0.006216 | 0.006421 | 0.006073 | 6,855,513.00 |
| 03 Jun 2024 | 0.006212 | 0.000124 | 2.04% | 0.006055 | 0.006224 | 0.005774 | 7,172,414.00 |
| 02 Jun 2024 | 0.006088 | -0.000279 | -4.38% | 0.006374 | 0.006621 | 0.006024 | 6,610,482.00 |
| 01 Jun 2024 | 0.006367 | 0.000205 | 3.33% | 0.006166 | 0.006386 | 0.006155 | 6,850,325.00 |
| 31 May 2024 | 0.006162 | -0.000527 | -7.88% | 0.006689 | 0.007201 | 0.006066 | 7,062,698.00 |
| 30 May 2024 | 0.006689 | -0.000321 | -4.58% | 0.006907 | 0.007399 | 0.006201 | 7,456,119.00 |
| 29 May 2024 | 0.00701 | -0.001812 | -20.54% | 0.008855 | 0.01295 | 0.006976 | 6,332,425.00 |
| 28 May 2024 | 0.008822 | 0.00117 | 15.29% | 0.007641 | 0.010361 | 0.007603 | 6,434,628.00 |
| 27 May 2024 | 0.007652 | 0.00009 | 1.19% | 0.007567 | 0.007823 | 0.00738 | 4,095,021.00 |
| 26 May 2024 | 0.007562 | -0.000206 | -2.65% | 0.0078 | 0.00781 | 0.007529 | 4,135,420.00 |
| 25 May 2024 | 0.007768 | -0.00005 | -0.64% | 0.007717 | 0.008087 | 0.007648 | 4,734,416.00 |
| 24 May 2024 | 0.007818 | 0.000195 | 2.56% | 0.007612 | 0.007844 | 0.007511 | 4,874,711.00 |
| 23 May 2024 | 0.007623 | -0.000208 | -2.66% | 0.007848 | 0.007854 | 0.007569 | 3,645,479.00 |
| 22 May 2024 | 0.007831 | -0.000964 | -10.96% | 0.008793 | 0.00928 | 0.007831 | 4,987,655.00 |
| 21 May 2024 | 0.008795 | 0.00094 | 11.97% | 0.007854 | 0.009011 | 0.00782 | 4,961,944.00 |
| 20 May 2024 | 0.007855 | -0.000173 | -2.15% | 0.008031 | 0.008035 | 0.00782 | 5,034,303.00 |
| 19 May 2024 | 0.008028 | -0.000233 | -2.82% | 0.008181 | 0.008246 | 0.008025 | 4,822,691.00 |
| 18 May 2024 | 0.008261 | -0.000072 | -0.86% | 0.008333 | 0.008382 | 0.008089 | 4,600,064.00 |
| 17 May 2024 | 0.008333 | 0.00000400 | 0.05% | 0.00841 | 0.008495 | 0.008275 | 4,527,560.00 |
| 16 May 2024 | 0.008329 | -0.00073 | -8.06% | 0.00907 | 0.009195 | 0.008269 | 4,249,464.00 |
| 15 May 2024 | 0.009059 | 0.000017 | 0.19% | 0.008866 | 0.009197 | 0.008852 | 3,995,438.00 |
| 14 May 2024 | 0.009042 | 0.000113 | 1.27% | 0.008906 | 0.009283 | 0.008723 | 4,173,428.00 |
| 13 May 2024 | 0.008929 | -0.000377 | -4.05% | 0.009296 | 0.009349 | 0.008831 | 4,097,010.00 |
| 12 May 2024 | 0.009306 | 0.00003 | 0.32% | 0.00929 | 0.010902 | 0.009181 | 3,936,147.00 |
| 11 May 2024 | 0.009276 | -0.000168 | -1.78% | 0.009462 | 0.009588 | 0.009201 | 3,936,528.00 |
| 10 May 2024 | 0.009444 | -0.000345 | -3.52% | 0.009806 | 0.011381 | 0.009369 | 3,966,549.00 |
| 09 May 2024 | 0.009789 | 0.000138 | 1.43% | 0.009655 | 0.009973 | 0.009504 | 3,841,756.00 |
| 08 May 2024 | 0.009651 | 0.000051 | 0.53% | 0.009605 | 0.009691 | 0.009265 | 3,958,347.00 |
| 07 May 2024 | 0.0096 | -0.000165 | -1.69% | 0.009764 | 0.009919 | 0.009229 | 3,807,789.00 |
| 06 May 2024 | 0.009765 | -0.000762 | -7.24% | 0.010527 | 0.010624 | 0.009725 | 3,620,301.00 |
| 05 May 2024 | 0.010527 | 0.000555 | 5.57% | 0.009939 | 0.011077 | 0.009894 | 3,601,172.00 |
| 04 May 2024 | 0.009972 | 0.000314 | 3.25% | 0.009597 | 0.010315 | 0.009497 | 3,699,649.00 |
| 03 May 2024 | 0.009658 | 0.000051 | 0.53% | 0.009643 | 0.010441 | 0.009449 | 3,812,579.00 |
| 02 May 2024 | 0.009607 | -0.000726 | -7.03% | 0.010393 | 0.010402 | 0.009586 | 3,677,086.00 |
| 01 May 2024 | 0.010333 | 0.000335 | 3.35% | 0.009984 | 0.010371 | 0.009445 | 3,761,027.00 |
| 30 Abr 2024 | 0.009998 | -0.000379 | -3.65% | 0.010344 | 0.011172 | 0.009972 | 3,561,855.00 |
| 29 Abr 2024 | 0.010377 | -0.000455 | -4.20% | 0.010865 | 0.011318 | 0.010324 | 3,579,980.00 |
| 28 Abr 2024 | 0.010832 | -0.000933 | -7.93% | 0.011762 | 0.012268 | 0.010716 | 3,321,603.00 |
| 27 Abr 2024 | 0.011765 | -0.000344 | -2.84% | 0.012117 | 0.012207 | 0.01172 | 3,162,087.00 |
| 26 Abr 2024 | 0.012109 | -0.000151 | -1.23% | 0.012261 | 0.012431 | 0.01201 | 3,095,033.00 |
| 25 Abr 2024 | 0.01226 | 0.00002 | 0.16% | 0.01227 | 0.012408 | 0.012176 | 3,026,684.00 |
| 24 Abr 2024 | 0.01224 | -0.000629 | -4.89% | 0.012855 | 0.012874 | 0.011985 | 2,870,964.00 |
| 23 Abr 2024 | 0.012869 | 0.000174 | 1.37% | 0.01265 | 0.013142 | 0.012484 | 2,923,039.00 |
| 22 Abr 2024 | 0.012695 | -0.000032 | -0.25% | 0.013125 | 0.014038 | 0.012569 | 2,948,926.00 |
| 21 Abr 2024 | 0.012727 | -0.001401 | -9.92% | 0.014101 | 0.014292 | 0.012484 | 2,848,667.00 |
| 20 Abr 2024 | 0.014128 | 0.000691 | 5.14% | 0.013764 | 0.015716 | 0.013049 | 2,706,304.00 |
