Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PSTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 0.00000057 | 0.00000001 | 1.79% | 0.00000056 | 0.00000057 | 0.00000056 | 1,840,008.00 |
| 09 May 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000057 | 0.00000059 | 0.00000056 | 1,570,932.00 |
| 08 May 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000057 | 0.00000057 | 0.00000054 | 169,972.00 |
| 07 May 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000056 | 0.00000056 | 0.00 |
| 06 May 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000056 | 0.00000056 | 0.00000056 | 22,867.00 |
| 05 May 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000061 | 0.00000061 | 0.00000054 | 148,103.00 |
| 04 May 2024 | 0.00000053 | -0.00000014 | -20.90% | 0.00000053 | 0.00000053 | 0.00000053 | 3,934.00 |
| 03 May 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000067 | 0.00000067 | 0.00000067 | 0.00 |
| 02 May 2024 | 0.00000067 | 0.00000014 | 26.42% | 0.00000057 | 0.00000067 | 0.00000056 | 644,515.00 |
| 01 May 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000058 | 0.00000058 | 0.00000053 | 317,029.00 |
| 30 Abr 2024 | 0.00000055 | 0.00000002 | 3.77% | 0.00000053 | 0.00000057 | 0.00000053 | 2,396,541.00 |
| 29 Abr 2024 | 0.00000053 | -0.00000005 | -8.62% | 0.00000054 | 0.00000059 | 0.00000049 | 2,031,001.00 |
| 28 Abr 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000064 | 0.00000053 | 229,465.00 |
| 27 Abr 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000054 | 0.00000054 | 0.00000054 | 1,993.00 |
| 26 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 25 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 24 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 23 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 22 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 21 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 20 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 0.00 |
| 19 Abr 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000055 | 0.00000055 | 33,961.00 |
| 18 Abr 2024 | 0.00000055 | -0.00000003 | -5.17% | 0.00000056 | 0.00000056 | 0.00000055 | 1,113,546.00 |
| 17 Abr 2024 | 0.00000058 | 0.00000004 | 7.41% | 0.00000054 | 0.00000059 | 0.00000054 | 1,706,169.00 |
| 16 Abr 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000059 | 0.00000059 | 0.00000054 | 180,569.00 |
| 15 Abr 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000050 | 0.00000050 | 0.00000050 | 3,927.00 |
| 14 Abr 2024 | 0.00000049 | -0.00000005 | -9.26% | 0.00000055 | 0.00000060 | 0.00000049 | 549,657.00 |
| 13 Abr 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000052 | 0.00000054 | 0.00000052 | 25,778.00 |
| 12 Abr 2024 | 0.00000056 | 0.00000007 | 14.29% | 0.00000049 | 0.00000056 | 0.00000048 | 91,748.00 |
| 11 Abr 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000051 | 0.00000051 | 0.00000047 | 449,002.00 |
| 10 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000050 | 0.00000050 | 0.00000050 | 19,989.00 |
| 09 Abr 2024 | 0.00000051 | 0.00000004 | 8.51% | 0.00000047 | 0.00000051 | 0.00000047 | 219,670.00 |
| 08 Abr 2024 | 0.00000047 | -0.00000011 | -18.97% | 0.00000054 | 0.00000054 | 0.00000047 | 1,173,892.00 |
| 07 Abr 2024 | 0.00000058 | -0.00000013 | -18.31% | 0.00000071 | 0.00000071 | 0.00000049 | 677,080.00 |
| 06 Abr 2024 | 0.00000071 | 0.00000024 | 51.06% | 0.00000049 | 0.00000105 | 0.00000049 | 1,013,579.00 |
| 05 Abr 2024 | 0.00000047 | -0.00000004 | -7.84% | 0.00000047 | 0.00000047 | 0.00000047 | 12,233.00 |
| 04 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000057 | 0.00000067 | 0.00000047 | 33,043.00 |
| 03 Abr 2024 | 0.00000049 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 495,952.00 |
| 02 Abr 2024 | 0.00000049 | 0.00000004 | 8.89% | 0.00000050 | 0.00000050 | 0.00000047 | 270,219.00 |
| 01 Abr 2024 | 0.00000045 | -0.00000008 | -15.09% | 0.00000049 | 0.00000051 | 0.00000045 | 329,941.00 |
| 31 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000050 | 0.00000053 | 0.00000050 | 276,384.00 |
| 30 Mar 2024 | 0.00000055 | -0.00000007 | -11.29% | 0.00000066 | 0.00000066 | 0.00000055 | 857,592.00 |
| 29 Mar 2024 | 0.00000062 | 0.00000001 | 1.64% | 0.00000071 | 0.00000074 | 0.00000059 | 1,429,224.00 |
| 28 Mar 2024 | 0.00000061 | -0.00000016 | -20.78% | 0.00000074 | 0.00000084 | 0.00000058 | 2,670,463.00 |
| 27 Mar 2024 | 0.00000077 | 0.00000034 | 79.07% | 0.00000044 | 0.00000118 | 0.00000042 | 3,527,031.00 |
| 26 Mar 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000045 | 0.00000045 | 0.00000043 | 3,973,340.00 |
| 25 Mar 2024 | 0.00000044 | -0.00000003 | -6.38% | 0.00000047 | 0.00000048 | 0.00000042 | 3,927,534.00 |
| 24 Mar 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000047 | 0.00000049 | 0.00000042 | 4,935,344.00 |
| 23 Mar 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000051 | 0.00000051 | 0.00000045 | 5,359,165.00 |
| 22 Mar 2024 | 0.00000050 | 0.00000007 | 16.28% | 0.00000043 | 0.00000051 | 0.00000042 | 3,994,120.00 |
| 21 Mar 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000042 | 4,084,565.00 |
| 20 Mar 2024 | 0.00000042 | -0.00000006 | -12.50% | 0.00000047 | 0.00000049 | 0.00000041 | 3,914,286.00 |
| 19 Mar 2024 | 0.00000048 | 0.00000005 | 11.63% | 0.00000043 | 0.00000049 | 0.00000043 | 5,149,751.00 |
| 18 Mar 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000047 | 0.00000042 | 4,024,011.00 |
| 17 Mar 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000044 | 0.00000045 | 0.00000041 | 4,912,155.00 |
| 16 Mar 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000044 | 5,076,817.00 |
| 15 Mar 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000045 | 0.00000048 | 0.00000043 | 3,621,333.00 |
| 14 Mar 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000048 | 0.00000041 | 5,882,511.00 |
| 13 Mar 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 7,606,079.00 |
| 12 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000040 | 5,401,548.00 |
| 11 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000044 | 0.00000039 | 5,972,549.00 |
| 10 Mar 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 5,177,919.00 |
| 09 Mar 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000038 | 7,932,444.00 |
| 08 Mar 2024 | 0.00000040 | 0.00000002 | 5.26% | 0.00000038 | 0.00000042 | 0.00000037 | 7,925,141.00 |
| 07 Mar 2024 | 0.00000038 | -0.00000002 | -5.00% | 0.00000039 | 0.00000040 | 0.00000037 | 7,708,943.00 |
| 06 Mar 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000041 | 0.00000044 | 0.00000039 | 5,832,448.00 |
| 05 Mar 2024 | 0.00000042 | 0.00000003 | 7.69% | 0.00000039 | 0.00000046 | 0.00000038 | 6,165,819.00 |
| 04 Mar 2024 | 0.00000039 | -0.00000004 | -9.30% | 0.00000043 | 0.00000044 | 0.00000039 | 6,128,572.00 |
| 03 Mar 2024 | 0.00000043 | -0.00000003 | -6.52% | 0.00000046 | 0.00000046 | 0.00000043 | 8,936,210.00 |
| 02 Mar 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000045 | 7,129,084.00 |
| 01 Mar 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000048 | 0.00000044 | 8,235,773.00 |
| 29 Feb 2024 | 0.00000044 | 0.00000004 | 10.00% | 0.00000040 | 0.00000045 | 0.00000039 | 7,264,899.00 |
| 28 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000038 | 4,449,651.00 |
| 27 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 4,448,134.00 |
| 26 Feb 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000041 | 9,992,387.00 |
| 25 Feb 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000045 | 0.00000043 | 10,704,171.00 |
| 24 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000046 | 0.00000043 | 5,536,867.00 |
| 23 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000044 | 3,920,050.00 |
| 22 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 7,124,158.00 |
| 21 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000047 | 0.00000044 | 6,432,240.00 |
| 20 Feb 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000047 | 0.00000048 | 0.00000044 | 5,417,587.00 |
| 19 Feb 2024 | 0.00000047 | -0.00000005 | -9.62% | 0.00000052 | 0.00000053 | 0.00000046 | 5,646,468.00 |
| 18 Feb 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000054 | 0.00000051 | 7,598,283.00 |
| 17 Feb 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000052 | 10,528,226.00 |
| 16 Feb 2024 | 0.00000052 | 0.00000005 | 10.64% | 0.00000047 | 0.00000052 | 0.00000046 | 9,579,265.00 |
| 15 Feb 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000046 | 0.00000047 | 0.00000045 | 4,583,111.00 |
| 14 Feb 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000048 | 0.00000049 | 0.00000045 | 6,001,614.00 |
| 13 Feb 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 6,220,625.00 |
| 12 Feb 2024 | 0.00000048 | -0.00000004 | -7.69% | 0.00000052 | 0.00000053 | 0.00000048 | 4,273,181.00 |
| 11 Feb 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 6,590,206.00 |
| 10 Feb 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000051 | 3,503,585.00 |
