PAXGBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 Jun 2024 | 0.03778000 | -0.00046000 | -1.20% | 0.03778000 | 0.03778000 | 0.03778000 | 0.00 |
28 Jun 2024 | 0.03824000 | 0.00085000 | 2.27% | 0.03753000 | 0.03824000 | 0.03753000 | 0.00 |
27 Jun 2024 | 0.03739000 | 0.00000000 | 0.00% | 0.03739000 | 0.03739000 | 0.03739000 | 0.00 |
26 Jun 2024 | 0.03739000 | 0.00000000 | 0.00% | 0.03739000 | 0.03739000 | 0.03739000 | 0.00 |
25 Jun 2024 | 0.03739000 | -0.00182000 | -4.64% | 0.03774000 | 0.03778000 | 0.03732000 | 0.00 |
24 Jun 2024 | 0.03921000 | 0.00269000 | 7.37% | 0.03664000 | 0.03921000 | 0.03664000 | 0.00 |
23 Jun 2024 | 0.03652000 | 0.00037000 | 1.02% | 0.03628000 | 0.03652000 | 0.03628000 | 0.00 |
22 Jun 2024 | 0.03615000 | 0.00000000 | 0.00% | 0.03615000 | 0.03615000 | 0.03615000 | 0.00 |
21 Jun 2024 | 0.03615000 | 0.00059000 | 1.66% | 0.03629000 | 0.03629000 | 0.03615000 | 0.00 |
20 Jun 2024 | 0.03556000 | -0.00013000 | -0.36% | 0.03556000 | 0.03556000 | 0.03556000 | 0.00 |
19 Jun 2024 | 0.03569000 | 0.00050000 | 1.42% | 0.03569000 | 0.03569000 | 0.03569000 | 0.00 |
18 Jun 2024 | 0.03519000 | 0.00000000 | 0.00% | 0.03519000 | 0.03519000 | 0.03519000 | 0.00 |
17 Jun 2024 | 0.03519000 | 0.00000000 | 0.00% | 0.03519000 | 0.03519000 | 0.03519000 | 0.00 |
16 Jun 2024 | 0.03519000 | 0.00000000 | 0.00% | 0.03519000 | 0.03519000 | 0.03519000 | 0.00 |
15 Jun 2024 | 0.03519000 | 0.00008000 | 0.23% | 0.03512000 | 0.03519000 | 0.03512000 | 0.00 |
14 Jun 2024 | 0.03511000 | 0.00172000 | 5.15% | 0.03517000 | 0.03544000 | 0.03511000 | 0.00 |
13 Jun 2024 | 0.03339000 | 0.00000000 | 0.00% | 0.03339000 | 0.03339000 | 0.03339000 | 0.00 |
12 Jun 2024 | 0.03339000 | -0.00152000 | -4.35% | 0.03412000 | 0.03412000 | 0.03339000 | 0.00 |
11 Jun 2024 | 0.03491000 | 0.00166000 | 4.99% | 0.03354000 | 0.03491000 | 0.03354000 | 0.00 |
10 Jun 2024 | 0.03325000 | 0.00000000 | 0.00% | 0.03325000 | 0.03325000 | 0.03325000 | 0.00 |
09 Jun 2024 | 0.03325000 | 0.00000000 | 0.00% | 0.03325000 | 0.03325000 | 0.03325000 | 0.00 |
08 Jun 2024 | 0.03325000 | -0.00023000 | -0.69% | 0.03315000 | 0.03325000 | 0.03315000 | 0.00 |
07 Jun 2024 | 0.03348000 | 0.00004000 | 0.12% | 0.03295000 | 0.03360000 | 0.03267000 | 0.00 |
06 Jun 2024 | 0.03344000 | 0.00031000 | 0.94% | 0.03321000 | 0.03344000 | 0.03320000 | 0.00 |
05 Jun 2024 | 0.03313000 | -0.00014000 | -0.42% | 0.03283000 | 0.03321000 | 0.03277000 | 0.00 |
04 Jun 2024 | 0.03327000 | -0.00076000 | -2.23% | 0.03397000 | 0.03403000 | 0.03327000 | 0.00 |
03 Jun 2024 | 0.03403000 | -0.00067000 | -1.93% | 0.03465000 | 0.03465000 | 0.03373000 | 0.00 |
02 Jun 2024 | 0.03470000 | 0.00008000 | 0.23% | 0.03470000 | 0.03470000 | 0.03470000 | 0.00 |
01 Jun 2024 | 0.03462000 | -0.00003000 | -0.09% | 0.03462000 | 0.03462000 | 0.03462000 | 0.00 |
31 May 2024 | 0.03465000 | 0.00058000 | 1.70% | 0.03404000 | 0.03465000 | 0.03404000 | 0.00 |
30 May 2024 | 0.03407000 | -0.00068000 | -1.96% | 0.03430000 | 0.03430000 | 0.03407000 | 0.00 |
29 May 2024 | 0.03475000 | 0.00000000 | 0.00% | 0.03475000 | 0.03475000 | 0.03475000 | 0.00 |
28 May 2024 | 0.03475000 | 0.00196000 | 5.98% | 0.03420000 | 0.03477000 | 0.03420000 | 0.00 |
27 May 2024 | 0.03279000 | -0.00114000 | -3.36% | 0.03345000 | 0.03345000 | 0.03279000 | 0.00 |
26 May 2024 | 0.03393000 | 0.00000000 | 0.00% | 0.03393000 | 0.03393000 | 0.03393000 | 0.00 |
25 May 2024 | 0.03393000 | -0.00017000 | -0.50% | 0.03393000 | 0.03393000 | 0.03393000 | 0.00 |
24 May 2024 | 0.03410000 | -0.00053000 | -1.53% | 0.03502000 | 0.03502000 | 0.03410000 | 0.00 |
23 May 2024 | 0.03463000 | 0.00028000 | 0.82% | 0.03405000 | 0.03467000 | 0.03402000 | 0.00 |
22 May 2024 | 0.03435000 | -0.00024000 | -0.69% | 0.03447000 | 0.03450000 | 0.03392000 | 1.00 |
21 May 2024 | 0.03459000 | 0.00066000 | 1.95% | 0.03399000 | 0.03459000 | 0.03395000 | 0.00 |
20 May 2024 | 0.03393000 | -0.00252000 | -6.91% | 0.03512000 | 0.03512000 | 0.03393000 | 0.00 |
19 May 2024 | 0.03645000 | -0.00017000 | -0.46% | 0.03551000 | 0.03645000 | 0.03551000 | 0.00 |
18 May 2024 | 0.03662000 | 0.00000000 | 0.00% | 0.03662000 | 0.03662000 | 0.03662000 | 0.00 |
17 May 2024 | 0.03662000 | 0.00000000 | 0.00% | 0.03662000 | 0.03662000 | 0.03662000 | 0.00 |
16 May 2024 | 0.03662000 | 0.00064000 | 1.78% | 0.03606000 | 0.03664000 | 0.03557000 | 0.00 |
15 May 2024 | 0.03598000 | -0.00199000 | -5.24% | 0.03733000 | 0.03733000 | 0.03593000 | 0.00 |
14 May 2024 | 0.03797000 | 0.00000000 | 0.00% | 0.03797000 | 0.03797000 | 0.03797000 | 0.00 |
13 May 2024 | 0.03797000 | 0.00000000 | 0.00% | 0.03797000 | 0.03797000 | 0.03797000 | 0.00 |
12 May 2024 | 0.03797000 | -0.00044000 | -1.15% | 0.03797000 | 0.03797000 | 0.03797000 | 0.00 |
11 May 2024 | 0.03841000 | 0.00000000 | 0.00% | 0.03841000 | 0.03841000 | 0.03841000 | 0.00 |
10 May 2024 | 0.03841000 | 0.00092000 | 2.45% | 0.03841000 | 0.03841000 | 0.03841000 | 0.00 |
09 May 2024 | 0.03749000 | 0.00060000 | 1.63% | 0.03749000 | 0.03749000 | 0.03749000 | 0.00 |
08 May 2024 | 0.03689000 | 0.00063000 | 1.74% | 0.03674000 | 0.03689000 | 0.03674000 | 0.00 |
07 May 2024 | 0.03626000 | 0.00095000 | 2.69% | 0.03617000 | 0.03626000 | 0.03617000 | 0.00 |
06 May 2024 | 0.03531000 | -0.00035000 | -0.98% | 0.03536000 | 0.03536000 | 0.03530000 | 0.00 |
05 May 2024 | 0.03566000 | -0.00035000 | -0.97% | 0.03566000 | 0.03566000 | 0.03566000 | 0.00 |
04 May 2024 | 0.03601000 | -0.00069000 | -1.88% | 0.03603000 | 0.03603000 | 0.03601000 | 0.00 |
03 May 2024 | 0.03670000 | -0.00200000 | -5.17% | 0.03803000 | 0.03803000 | 0.03670000 | 0.00 |
02 May 2024 | 0.03870000 | -0.00067000 | -1.70% | 0.03870000 | 0.03870000 | 0.03870000 | 0.00 |
01 May 2024 | 0.03937000 | 0.00110000 | 2.87% | 0.03923000 | 0.04017000 | 0.03923000 | 0.00 |
30 Abr 2024 | 0.03827000 | 0.00099000 | 2.66% | 0.03791000 | 0.03827000 | 0.03791000 | 0.00 |
29 Abr 2024 | 0.03728000 | -0.00002000 | -0.05% | 0.03734000 | 0.03747000 | 0.03728000 | 0.00 |
28 Abr 2024 | 0.03730000 | 0.00017000 | 0.46% | 0.03690000 | 0.03730000 | 0.03690000 | 0.00 |
27 Abr 2024 | 0.03713000 | 0.00092000 | 2.54% | 0.03697000 | 0.03738000 | 0.03697000 | 0.00 |
26 Abr 2024 | 0.03621000 | 0.00151000 | 4.35% | 0.03623000 | 0.03623000 | 0.03621000 | 2.00 |
25 Abr 2024 | 0.03470000 | 0.00000000 | 0.00% | 0.03470000 | 0.03470000 | 0.03470000 | 0.00 |
24 Abr 2024 | 0.03470000 | 0.00000000 | 0.00% | 0.03470000 | 0.03470000 | 0.03470000 | 0.00 |
23 Abr 2024 | 0.03470000 | -0.00075000 | -2.12% | 0.03482000 | 0.03482000 | 0.03469000 | 0.00 |
22 Abr 2024 | 0.03545000 | -0.00111000 | -3.04% | 0.03579000 | 0.03579000 | 0.03545000 | 0.00 |
21 Abr 2024 | 0.03656000 | -0.00053000 | -1.43% | 0.03656000 | 0.03656000 | 0.03656000 | 0.00 |
20 Abr 2024 | 0.03709000 | 0.00000000 | 0.00% | 0.03709000 | 0.03709000 | 0.03709000 | 0.00 |
19 Abr 2024 | 0.03709000 | -0.00058000 | -1.54% | 0.03713000 | 0.03713000 | 0.03709000 | 0.00 |
18 Abr 2024 | 0.03767000 | -0.00129000 | -3.31% | 0.03850000 | 0.03850000 | 0.03748000 | 0.00 |
17 Abr 2024 | 0.03896000 | 0.00036000 | 0.93% | 0.03744000 | 0.03955000 | 0.03744000 | 0.00 |
16 Abr 2024 | 0.03860000 | 0.00270000 | 7.52% | 0.03854000 | 0.03860000 | 0.03854000 | 0.00 |
15 Abr 2024 | 0.03590000 | -0.00210000 | -5.53% | 0.03627000 | 0.03661000 | 0.03590000 | 0.00 |
14 Abr 2024 | 0.03800000 | -0.00164000 | -4.14% | 0.03949000 | 0.03949000 | 0.03755000 | 0.00 |
13 Abr 2024 | 0.03964000 | 0.00422000 | 11.91% | 0.03551000 | 0.05276000 | 0.03520000 | 3.00 |
12 Abr 2024 | 0.03542000 | 0.00268000 | 8.19% | 0.03375000 | 0.03542000 | 0.03373000 | 0.00 |
11 Abr 2024 | 0.03274000 | -0.00037000 | -1.12% | 0.03300000 | 0.03300000 | 0.03274000 | 0.00 |
10 Abr 2024 | 0.03311000 | 0.00152000 | 4.81% | 0.03384000 | 0.03398000 | 0.03311000 | 0.00 |
09 Abr 2024 | 0.03159000 | 0.00019000 | 0.61% | 0.03378000 | 0.03386000 | 0.03159000 | 0.00 |
08 Abr 2024 | 0.03140000 | -0.00122000 | -3.74% | 0.03201000 | 0.03201000 | 0.03140000 | 0.00 |
07 Abr 2024 | 0.03262000 | 0.00000000 | 0.00% | 0.03340000 | 0.03340000 | 0.03262000 | 0.00 |
06 Abr 2024 | 0.03262000 | -0.00166000 | -4.84% | 0.03262000 | 0.03262000 | 0.03262000 | 0.00 |
05 Abr 2024 | 0.03428000 | 0.00104000 | 3.13% | 0.03400000 | 0.03428000 | 0.03396000 | 0.00 |
04 Abr 2024 | 0.03324000 | 0.00079000 | 2.43% | 0.03463000 | 0.03513000 | 0.03324000 | 0.00 |
03 Abr 2024 | 0.03245000 | 0.00032000 | 1.00% | 0.03450000 | 0.03486000 | 0.03245000 | 0.00 |
02 Abr 2024 | 0.03213000 | 0.00182000 | 6.00% | 0.03241000 | 0.03448000 | 0.03206000 | 0.00 |
01 Abr 2024 | 0.03031000 | -0.00128000 | -4.05% | 0.03160000 | 0.03231000 | 0.03031000 | 0.00 |
31 Mar 2024 | 0.03159000 | 0.00000000 | 0.00% | 0.03159000 | 0.03159000 | 0.03159000 | 0.00 |
30 Mar 2024 | 0.03159000 | 0.00000000 | 0.00% | 0.03159000 | 0.03159000 | 0.03159000 | 0.00 |