PSLUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.000284 | -0.00000800 | -2.73% | 0.000293 | 0.000301 | 0.000262 | 170,629,638.00 |
30 May 2024 | 0.000293 | -0.000032 | -9.85% | 0.000326 | 0.000334 | 0.00028 | 200,604,506.00 |
29 May 2024 | 0.000325 | 0.00000900 | 2.85% | 0.000316 | 0.000344 | 0.000308 | 160,875,066.00 |
28 May 2024 | 0.000316 | 0.000031 | 10.88% | 0.000288 | 0.000406 | 0.000275 | 183,636,640.00 |
27 May 2024 | 0.000285 | -0.000012 | -4.05% | 0.000297 | 0.000316 | 0.000263 | 196,629,024.00 |
26 May 2024 | 0.000297 | -0.00000900 | -2.95% | 0.000306 | 0.000309 | 0.000289 | 181,428,408.00 |
25 May 2024 | 0.000305 | -0.000035 | -10.30% | 0.000339 | 0.000349 | 0.000303 | 171,403,195.00 |
24 May 2024 | 0.00034 | -0.00000018 | -0.05% | 0.000341 | 0.000374 | 0.000328 | 254,337,213.00 |
23 May 2024 | 0.00034 | -0.000039 | -10.29% | 0.000387 | 0.000389 | 0.000331 | 315,201,071.00 |
22 May 2024 | 0.000379 | -0.00000900 | -2.32% | 0.000401 | 0.000545 | 0.000342 | 261,735,577.00 |
21 May 2024 | 0.000388 | 0.000169 | 77.10% | 0.000234 | 0.000434 | 0.000213 | 185,274,919.00 |
20 May 2024 | 0.000219 | 0.000063 | 40.30% | 0.000156 | 0.000227 | 0.00015 | 101,022,968.00 |
19 May 2024 | 0.000156 | 0.00000100 | 0.65% | 0.000155 | 0.000187 | 0.000155 | 80,183,922.00 |
18 May 2024 | 0.000155 | -0.00000400 | -2.51% | 0.00016 | 0.00016 | 0.000155 | 95,075,807.00 |
17 May 2024 | 0.000159 | 0.00000001 | 0.01% | 0.000159 | 0.000167 | 0.000157 | 86,634,167.00 |
16 May 2024 | 0.000159 | -0.00000400 | -2.45% | 0.000163 | 0.000164 | 0.000153 | 87,375,737.00 |
15 May 2024 | 0.000163 | 0.000011 | 7.21% | 0.000153 | 0.000164 | 0.000152 | 91,095,461.00 |
14 May 2024 | 0.000153 | -0.000016 | -9.49% | 0.000168 | 0.000168 | 0.000145 | 95,214,685.00 |
13 May 2024 | 0.000169 | -0.00000700 | -3.99% | 0.000176 | 0.000178 | 0.000168 | 81,189,136.00 |
12 May 2024 | 0.000176 | -0.00000800 | -4.36% | 0.000183 | 0.000196 | 0.000168 | 85,185,309.00 |
11 May 2024 | 0.000183 | 0.000014 | 8.26% | 0.000169 | 0.000186 | 0.000167 | 87,732,696.00 |
10 May 2024 | 0.00017 | 0.00000050 | 0.30% | 0.00017 | 0.000184 | 0.000164 | 94,944,121.00 |
09 May 2024 | 0.000169 | -0.000012 | -6.63% | 0.000181 | 0.000181 | 0.00016 | 85,721,185.00 |
08 May 2024 | 0.000181 | -0.00001 | -5.24% | 0.000191 | 0.000191 | 0.000181 | 79,645,886.00 |
07 May 2024 | 0.000191 | -0.00000300 | -1.55% | 0.000193 | 0.000196 | 0.00019 | 74,808,599.00 |
06 May 2024 | 0.000194 | -0.00000400 | -2.02% | 0.000197 | 0.000202 | 0.000193 | 75,741,914.00 |
05 May 2024 | 0.000198 | 0.00000060 | 0.30% | 0.000198 | 0.000207 | 0.000196 | 83,320,688.00 |
04 May 2024 | 0.000197 | 0.00000400 | 2.07% | 0.000193 | 0.000201 | 0.00019 | 91,736,425.00 |
03 May 2024 | 0.000193 | -0.00000600 | -3.01% | 0.000199 | 0.000202 | 0.00019 | 96,263,610.00 |
02 May 2024 | 0.000199 | -0.00000600 | -2.93% | 0.000204 | 0.000218 | 0.000194 | 88,373,554.00 |
01 May 2024 | 0.000205 | 0.000011 | 5.66% | 0.000194 | 0.000206 | 0.000191 | 74,043,858.00 |
30 Abr 2024 | 0.000194 | 0.00000010 | 0.05% | 0.000194 | 0.000203 | 0.000189 | 82,216,456.00 |
29 Abr 2024 | 0.000194 | -0.000021 | -9.75% | 0.000216 | 0.000224 | 0.000189 | 83,271,222.00 |
28 Abr 2024 | 0.000215 | -0.00000200 | -0.92% | 0.000218 | 0.00023 | 0.00021 | 70,235,448.00 |
27 Abr 2024 | 0.000218 | -0.00000500 | -2.25% | 0.000222 | 0.00026 | 0.000204 | 75,409,884.00 |
26 Abr 2024 | 0.000222 | 0.00000500 | 2.30% | 0.000218 | 0.000226 | 0.000197 | 68,209,837.00 |
25 Abr 2024 | 0.000218 | 0.00000500 | 2.35% | 0.000213 | 0.00022 | 0.00021 | 64,127,673.00 |
24 Abr 2024 | 0.000213 | -0.00000700 | -3.19% | 0.000217 | 0.000221 | 0.00021 | 67,682,684.00 |
23 Abr 2024 | 0.000219 | 0.00000300 | 1.39% | 0.000216 | 0.000237 | 0.00021 | 75,258,847.00 |
22 Abr 2024 | 0.000216 | -0.000021 | -8.87% | 0.000236 | 0.000236 | 0.00021 | 78,602,757.00 |
21 Abr 2024 | 0.000237 | -0.00000400 | -1.66% | 0.00024 | 0.000248 | 0.000233 | 62,447,897.00 |
20 Abr 2024 | 0.00024 | -0.00001 | -4.00% | 0.00026 | 0.000267 | 0.000233 | 80,601,072.00 |
19 Abr 2024 | 0.00025 | 0.000017 | 7.29% | 0.000233 | 0.000265 | 0.000232 | 85,621,634.00 |
18 Abr 2024 | 0.000233 | -0.00000100 | -0.43% | 0.000234 | 0.000246 | 0.000232 | 71,804,743.00 |
17 Abr 2024 | 0.000234 | 0.00000020 | 0.09% | 0.000234 | 0.000258 | 0.000232 | 61,132,506.00 |
16 Abr 2024 | 0.000234 | 0.00000700 | 3.08% | 0.000225 | 0.000249 | 0.000224 | 63,675,609.00 |
15 Abr 2024 | 0.000227 | -0.00000400 | -1.73% | 0.000234 | 0.000245 | 0.000225 | 62,896,051.00 |
14 Abr 2024 | 0.000231 | -0.000013 | -5.32% | 0.000244 | 0.000246 | 0.000221 | 63,248,981.00 |
13 Abr 2024 | 0.000244 | -0.000019 | -7.21% | 0.000265 | 0.000279 | 0.00024 | 59,196,380.00 |
12 Abr 2024 | 0.000264 | -0.000035 | -11.72% | 0.000298 | 0.0003 | 0.00026 | 56,401,384.00 |
11 Abr 2024 | 0.000299 | -0.00001 | -3.24% | 0.00031 | 0.000318 | 0.000296 | 57,125,403.00 |
10 Abr 2024 | 0.000309 | 0.00000500 | 1.65% | 0.000304 | 0.000317 | 0.000298 | 50,851,315.00 |
09 Abr 2024 | 0.000304 | -0.00000100 | -0.33% | 0.000305 | 0.000307 | 0.000293 | 48,970,147.00 |
08 Abr 2024 | 0.000305 | -0.00000040 | -0.13% | 0.000306 | 0.00031 | 0.000293 | 48,416,347.00 |
07 Abr 2024 | 0.000306 | -0.00000800 | -2.55% | 0.000314 | 0.000318 | 0.000301 | 54,083,850.00 |
06 Abr 2024 | 0.000314 | 0.000016 | 5.37% | 0.000303 | 0.000316 | 0.000294 | 52,855,213.00 |
05 Abr 2024 | 0.000298 | -0.00002 | -6.30% | 0.000318 | 0.000318 | 0.000293 | 57,141,550.00 |
04 Abr 2024 | 0.000318 | 0.00000700 | 2.25% | 0.000311 | 0.000323 | 0.000303 | 53,042,696.00 |
03 Abr 2024 | 0.000311 | 0.00000600 | 1.97% | 0.000309 | 0.000318 | 0.000305 | 50,700,740.00 |
02 Abr 2024 | 0.000304 | 0.00000200 | 0.66% | 0.000301 | 0.000318 | 0.000291 | 53,387,499.00 |
01 Abr 2024 | 0.000302 | -0.000017 | -5.33% | 0.000319 | 0.000322 | 0.000291 | 53,601,240.00 |
31 Mar 2024 | 0.000319 | 0.00000400 | 1.27% | 0.000315 | 0.000329 | 0.000308 | 51,750,441.00 |
30 Mar 2024 | 0.000315 | -0.00000700 | -2.18% | 0.000323 | 0.000328 | 0.000305 | 55,971,092.00 |
29 Mar 2024 | 0.000322 | 0.000013 | 4.21% | 0.000311 | 0.000364 | 0.000298 | 674,958,609.00 |
28 Mar 2024 | 0.000309 | -0.00000500 | -1.60% | 0.000313 | 0.000347 | 0.000303 | 472,977,273.00 |
27 Mar 2024 | 0.000313 | -0.000073 | -18.91% | 0.000447 | 0.000486 | 0.000304 | 71,770,403.00 |
26 Mar 2024 | 0.000386 | 0.000033 | 9.35% | 0.000353 | 0.000386 | 0.0003 | 90,022,170.00 |
25 Mar 2024 | 0.000353 | 0.000029 | 8.95% | 0.000324 | 0.000356 | 0.000321 | 85,901,775.00 |
24 Mar 2024 | 0.000324 | 0.00000600 | 1.89% | 0.000318 | 0.00033 | 0.0003 | 95,225,471.00 |
23 Mar 2024 | 0.000318 | 0.00000800 | 2.58% | 0.00031 | 0.000337 | 0.000304 | 88,733,541.00 |
22 Mar 2024 | 0.00031 | -0.00001 | -3.13% | 0.00032 | 0.000335 | 0.0003 | 85,027,181.00 |
21 Mar 2024 | 0.00032 | -0.000034 | -9.60% | 0.000351 | 0.000352 | 0.000307 | 81,394,085.00 |
20 Mar 2024 | 0.000354 | 0.000062 | 21.21% | 0.000293 | 0.000354 | 0.000292 | 102,258,966.00 |
19 Mar 2024 | 0.000292 | -0.000073 | -20.00% | 0.000365 | 0.000366 | 0.00029 | 93,347,436.00 |
18 Mar 2024 | 0.000365 | -0.00000900 | -2.41% | 0.000374 | 0.000377 | 0.000339 | 75,900,781.00 |
17 Mar 2024 | 0.000374 | 0.00000300 | 0.81% | 0.00037 | 0.000384 | 0.000349 | 80,328,236.00 |
16 Mar 2024 | 0.00037 | -0.000016 | -4.14% | 0.000387 | 0.000389 | 0.00036 | 78,852,376.00 |
15 Mar 2024 | 0.000386 | -0.000032 | -7.65% | 0.000413 | 0.000419 | 0.000373 | 85,911,563.00 |
14 Mar 2024 | 0.000418 | -0.00000040 | -0.10% | 0.000428 | 0.000441 | 0.0004 | 66,509,990.00 |
13 Mar 2024 | 0.000419 | 0.00000200 | 0.48% | 0.000414 | 0.000421 | 0.000404 | 65,211,277.00 |
12 Mar 2024 | 0.000416 | -0.000033 | -7.35% | 0.000449 | 0.000459 | 0.000388 | 72,081,408.00 |
11 Mar 2024 | 0.000449 | 0.000049 | 12.25% | 0.0004 | 0.000455 | 0.000384 | 78,413,668.00 |
10 Mar 2024 | 0.0004 | 0.000037 | 10.19% | 0.000363 | 0.000426 | 0.000356 | 80,953,395.00 |
09 Mar 2024 | 0.000363 | 0.00000600 | 1.68% | 0.000359 | 0.000395 | 0.000347 | 88,258,959.00 |
08 Mar 2024 | 0.000358 | -0.00000800 | -2.19% | 0.000371 | 0.00042 | 0.000344 | 87,908,629.00 |
07 Mar 2024 | 0.000366 | 0.000014 | 3.98% | 0.000352 | 0.000387 | 0.000351 | 79,497,358.00 |
06 Mar 2024 | 0.000352 | 0.00000800 | 2.33% | 0.000342 | 0.000359 | 0.000315 | 83,666,194.00 |
05 Mar 2024 | 0.000344 | -0.000019 | -5.25% | 0.000361 | 0.000366 | 0.000325 | 100,654,763.00 |
04 Mar 2024 | 0.000362 | -0.00000300 | -0.82% | 0.000364 | 0.000388 | 0.000356 | 302,080,684.00 |
03 Mar 2024 | 0.000366 | -0.000016 | -4.19% | 0.000382 | 0.00042 | 0.000343 | 389,132,130.00 |
02 Mar 2024 | 0.000382 | 0.000034 | 9.76% | 0.000353 | 0.000389 | 0.000348 | 232,332,882.00 |