Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.PTSUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | 0.00043 | -0.000012 | -2.72% | 0.000441 | 0.000619 | 0.000425 | 89,903,455.00 |
| 18 Jun 2024 | 0.000441 | -0.000034 | -7.15% | 0.000482 | 0.000533 | 0.000425 | 8,038,372.00 |
| 17 Jun 2024 | 0.000476 | -0.000279 | -36.96% | 0.000754 | 0.000757 | 0.000476 | 25,238,438.00 |
| 16 Jun 2024 | 0.000755 | -0.000026 | -3.33% | 0.000781 | 0.000786 | 0.000754 | 21,808,111.00 |
| 15 Jun 2024 | 0.000781 | -0.000029 | -3.58% | 0.00084 | 0.000867 | 0.000775 | 9,586,236.00 |
| 14 Jun 2024 | 0.000809 | -0.000189 | -18.93% | 0.000995 | 0.00103 | 0.000799 | 9,209,149.00 |
| 13 Jun 2024 | 0.000998 | -0.000098 | -8.94% | 0.001085 | 0.001225 | 0.000964 | 18,499,735.00 |
| 12 Jun 2024 | 0.001097 | -0.000181 | -14.16% | 0.001277 | 0.00137 | 0.00109 | 24,398,445.00 |
| 11 Jun 2024 | 0.001278 | -0.000397 | -23.71% | 0.001678 | 0.00168 | 0.001271 | 10,882,169.00 |
| 10 Jun 2024 | 0.001674 | 0.000041 | 2.51% | 0.001646 | 0.001681 | 0.001621 | 6,134,328.00 |
| 09 Jun 2024 | 0.001633 | 0.000042 | 2.64% | 0.001588 | 0.0017 | 0.001586 | 6,584,277.00 |
| 08 Jun 2024 | 0.001591 | -0.00000800 | -0.50% | 0.0016 | 0.001605 | 0.001586 | 8,693,587.00 |
| 07 Jun 2024 | 0.001599 | 0.00 | 0.00% | 0.001599 | 0.001605 | 0.001593 | 8,736,827.00 |
| 06 Jun 2024 | 0.001599 | -0.00000700 | -0.44% | 0.001608 | 0.001611 | 0.001593 | 8,395,765.00 |
| 05 Jun 2024 | 0.001606 | -0.00000100 | -0.06% | 0.001605 | 0.001612 | 0.001605 | 8,524,594.00 |
| 04 Jun 2024 | 0.001607 | 0.00000100 | 0.06% | 0.001606 | 0.001612 | 0.0016 | 4,576,786.00 |
| 03 Jun 2024 | 0.001605 | -0.00000500 | -0.31% | 0.00161 | 0.001612 | 0.001605 | 8,603,226.00 |
| 02 Jun 2024 | 0.00161 | 0.00000700 | 0.44% | 0.001603 | 0.0018 | 0.0016 | 5,965,439.00 |
| 01 Jun 2024 | 0.001603 | 0.00000050 | 0.03% | 0.001603 | 0.001603 | 0.0016 | 6,946,309.00 |
| 31 May 2024 | 0.001603 | -0.00000200 | -0.12% | 0.001607 | 0.001607 | 0.0016 | 8,503,229.00 |
| 30 May 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.001607 | 0.0016 | 8,560,695.00 |
| 29 May 2024 | 0.001607 | 0.00000090 | 0.06% | 0.001606 | 0.001612 | 0.0016 | 8,581,545.00 |
| 28 May 2024 | 0.001606 | 0.00000070 | 0.04% | 0.001607 | 0.001612 | 0.0016 | 8,726,486.00 |
| 27 May 2024 | 0.001605 | -0.00000200 | -0.12% | 0.001606 | 0.001612 | 0.0016 | 8,600,568.00 |
| 26 May 2024 | 0.001607 | 0.00000400 | 0.25% | 0.001602 | 0.001624 | 0.0016 | 8,683,724.00 |
| 25 May 2024 | 0.001602 | 0.00000060 | 0.04% | 0.001602 | 0.001604 | 0.0016 | 6,568,430.00 |
| 24 May 2024 | 0.001602 | -0.00000400 | -0.25% | 0.001605 | 0.001606 | 0.0016 | 5,540,706.00 |
| 23 May 2024 | 0.001606 | 0.00000200 | 0.12% | 0.001604 | 0.00187 | 0.0016 | 8,564,757.00 |
| 22 May 2024 | 0.001603 | -0.00000600 | -0.37% | 0.00161 | 0.001614 | 0.0016 | 8,584,813.00 |
| 21 May 2024 | 0.001609 | 0.000059 | 3.80% | 0.001542 | 0.001663 | 0.001536 | 6,592,690.00 |
| 20 May 2024 | 0.001551 | -0.000013 | -0.83% | 0.001563 | 0.001567 | 0.001537 | 8,079,419.00 |
| 19 May 2024 | 0.001564 | 0.00000090 | 0.06% | 0.001564 | 0.001569 | 0.001561 | 8,703,563.00 |
| 18 May 2024 | 0.001563 | -0.000043 | -2.68% | 0.001607 | 0.001612 | 0.001557 | 8,573,589.00 |
| 17 May 2024 | 0.001606 | -0.00000600 | -0.37% | 0.001612 | 0.001617 | 0.0016 | 9,016,832.00 |
| 16 May 2024 | 0.001612 | -0.00000100 | -0.06% | 0.001613 | 0.001619 | 0.001606 | 8,138,160.00 |
| 15 May 2024 | 0.001613 | 0.00000900 | 0.56% | 0.001603 | 0.001638 | 0.001602 | 8,305,839.00 |
| 14 May 2024 | 0.001604 | 0.000075 | 4.90% | 0.00153 | 0.001606 | 0.001522 | 8,106,286.00 |
| 13 May 2024 | 0.001529 | -0.000081 | -5.03% | 0.00161 | 0.00161 | 0.001527 | 3,024,623.00 |
| 12 May 2024 | 0.00161 | -0.00000500 | -0.31% | 0.001615 | 0.001615 | 0.001608 | 7,080,822.00 |
| 11 May 2024 | 0.001615 | 0.00000600 | 0.37% | 0.001608 | 0.001616 | 0.0016 | 6,916,529.00 |
| 10 May 2024 | 0.001609 | -0.00000200 | -0.12% | 0.001612 | 0.001615 | 0.0016 | 8,543,869.00 |
| 09 May 2024 | 0.001611 | -0.00000200 | -0.12% | 0.001613 | 0.001613 | 0.0016 | 8,333,266.00 |
| 08 May 2024 | 0.001613 | -0.000084 | -4.95% | 0.001693 | 0.001693 | 0.0016 | 8,025,677.00 |
| 07 May 2024 | 0.001697 | 0.00000020 | 0.01% | 0.001696 | 0.0017 | 0.001693 | 6,172,232.00 |
| 06 May 2024 | 0.001696 | 0.00000020 | 0.01% | 0.001696 | 0.001699 | 0.001693 | 7,982,045.00 |
| 05 May 2024 | 0.001696 | -0.000239 | -12.35% | 0.001932 | 0.001983 | 0.001694 | 7,711,146.00 |
| 04 May 2024 | 0.001935 | 0.000347 | 21.85% | 0.001591 | 0.002 | 0.001576 | 8,047,932.00 |
| 03 May 2024 | 0.001588 | -0.00000400 | -0.25% | 0.001592 | 0.001592 | 0.001576 | 4,148,103.00 |
| 02 May 2024 | 0.001592 | 0.000015 | 0.95% | 0.001577 | 0.001592 | 0.001565 | 6,168,934.00 |
| 01 May 2024 | 0.001577 | 0.00000300 | 0.19% | 0.001575 | 0.001592 | 0.001566 | 7,672,041.00 |
| 30 Abr 2024 | 0.001575 | -0.00000900 | -0.57% | 0.001585 | 0.001586 | 0.001571 | 8,672,993.00 |
| 29 Abr 2024 | 0.001583 | 0.00000300 | 0.19% | 0.001579 | 0.001592 | 0.001576 | 8,533,241.00 |
| 28 Abr 2024 | 0.001581 | -0.00000300 | -0.19% | 0.001584 | 0.001592 | 0.001567 | 8,792,716.00 |
| 27 Abr 2024 | 0.001584 | 0.00000700 | 0.44% | 0.001577 | 0.001592 | 0.001575 | 8,720,245.00 |
| 26 Abr 2024 | 0.001577 | -0.00001 | -0.63% | 0.001589 | 0.001592 | 0.001565 | 2,598,300.00 |
| 25 Abr 2024 | 0.001587 | 0.00000100 | 0.06% | 0.001586 | 0.001592 | 0.001584 | 7,951,979.00 |
| 24 Abr 2024 | 0.001586 | 0.00000800 | 0.51% | 0.00158 | 0.001592 | 0.001577 | 8,627,725.00 |
| 23 Abr 2024 | 0.001578 | -0.00000040 | -0.03% | 0.001581 | 0.001592 | 0.001576 | 8,565,457.00 |
| 22 Abr 2024 | 0.001578 | -0.00000300 | -0.19% | 0.001579 | 0.001592 | 0.001576 | 8,870,337.00 |
| 21 Abr 2024 | 0.001582 | 0.00 | 0.00% | 0.00158 | 0.001592 | 0.001567 | 8,684,700.00 |
| 20 Abr 2024 | 0.001582 | 0.000011 | 0.70% | 0.001571 | 0.001592 | 0.001567 | 8,800,131.00 |
| 19 Abr 2024 | 0.001571 | -0.00000100 | -0.06% | 0.001571 | 0.001577 | 0.001565 | 8,284,050.00 |
| 18 Abr 2024 | 0.001572 | 0.00000090 | 0.06% | 0.00157 | 0.00158 | 0.001565 | 8,671,257.00 |
| 17 Abr 2024 | 0.001571 | -0.000018 | -1.13% | 0.001589 | 0.001592 | 0.001565 | 6,265,627.00 |
| 16 Abr 2024 | 0.00159 | -0.00003 | -1.85% | 0.001621 | 0.001644 | 0.001585 | 8,332,718.00 |
| 15 Abr 2024 | 0.00162 | 0.00001 | 0.62% | 0.001611 | 0.001646 | 0.001608 | 8,442,536.00 |
| 14 Abr 2024 | 0.001609 | 0.000023 | 1.45% | 0.001585 | 0.001629 | 0.00157 | 7,048,267.00 |
| 13 Abr 2024 | 0.001586 | -0.00012 | -7.03% | 0.001707 | 0.00176 | 0.001553 | 7,710,194.00 |
| 12 Abr 2024 | 0.001706 | -0.000078 | -4.37% | 0.001771 | 0.001771 | 0.001693 | 8,181,065.00 |
| 11 Abr 2024 | 0.001785 | -0.000132 | -6.89% | 0.001921 | 0.001928 | 0.001774 | 6,751,709.00 |
| 10 Abr 2024 | 0.001917 | -0.000025 | -1.29% | 0.001945 | 0.001946 | 0.001896 | 6,244,188.00 |
| 09 Abr 2024 | 0.001941 | -0.00000500 | -0.26% | 0.001948 | 0.001961 | 0.001934 | 6,964,674.00 |
| 08 Abr 2024 | 0.001947 | -0.00000900 | -0.46% | 0.001955 | 0.001961 | 0.001923 | 7,280,990.00 |
| 07 Abr 2024 | 0.001955 | -0.00000300 | -0.15% | 0.001956 | 0.001964 | 0.001944 | 7,860,885.00 |
| 06 Abr 2024 | 0.001958 | 0.00000500 | 0.26% | 0.001958 | 0.001965 | 0.001923 | 8,027,380.00 |
| 05 Abr 2024 | 0.001953 | -0.00000600 | -0.31% | 0.001954 | 0.001966 | 0.001943 | 7,941,561.00 |
| 04 Abr 2024 | 0.001959 | 0.00000800 | 0.41% | 0.00195 | 0.001967 | 0.00193 | 7,374,107.00 |
| 03 Abr 2024 | 0.001951 | 0.000011 | 0.57% | 0.001938 | 0.001959 | 0.00193 | 7,659,982.00 |
| 02 Abr 2024 | 0.00194 | 0.000026 | 1.36% | 0.001916 | 0.001949 | 0.001897 | 7,782,593.00 |
| 01 Abr 2024 | 0.001914 | 0.00000800 | 0.42% | 0.00191 | 0.001934 | 0.0019 | 7,786,078.00 |
| 31 Mar 2024 | 0.001906 | 0.00 | 0.00% | 0.001905 | 0.001942 | 0.001896 | 7,962,547.00 |
| 30 Mar 2024 | 0.001906 | -0.000018 | -0.94% | 0.001921 | 0.001932 | 0.001897 | 7,903,556.00 |
| 29 Mar 2024 | 0.001924 | -0.000056 | -2.83% | 0.001983 | 0.002003 | 0.001906 | 9,584,020.00 |
| 28 Mar 2024 | 0.00198 | -0.000268 | -11.92% | 0.002252 | 0.00226 | 0.001787 | 11,075,152.00 |
| 27 Mar 2024 | 0.002248 | -0.000013 | -0.57% | 0.002258 | 0.00227 | 0.002206 | 10,946,351.00 |
| 26 Mar 2024 | 0.002261 | 0.00005 | 2.26% | 0.002213 | 0.002278 | 0.002203 | 11,122,154.00 |
| 25 Mar 2024 | 0.002211 | 0.00000300 | 0.14% | 0.002203 | 0.002264 | 0.002168 | 11,383,207.00 |
| 24 Mar 2024 | 0.002209 | -0.00000400 | -0.18% | 0.002214 | 0.002218 | 0.002169 | 11,174,699.00 |
| 23 Mar 2024 | 0.002213 | 0.000118 | 5.62% | 0.002094 | 0.002276 | 0.00208 | 11,431,324.00 |
| 22 Mar 2024 | 0.002095 | 0.000016 | 0.77% | 0.002069 | 0.0021 | 0.002069 | 11,425,686.00 |
