PPCBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
01 May 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
30 Abr 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
29 Abr 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
28 Abr 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
27 Abr 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
26 Abr 2024 | 0.00000751 | 0.00000000 | 0.00% | 0.00000751 | 0.00000751 | 0.00000751 | 0.00 |
25 Abr 2024 | 0.00000751 | -0.00000100 | -11.75% | 0.00000847 | 0.00000847 | 0.00000751 | 330.00 |
24 Abr 2024 | 0.00000851 | 0.00000000 | 0.00% | 0.00000851 | 0.00000851 | 0.00000851 | 0.00 |
23 Abr 2024 | 0.00000851 | -0.00000050 | -5.55% | 0.00000851 | 0.00000851 | 0.00000851 | 235.00 |
22 Abr 2024 | 0.00000901 | 0.00000200 | 27.59% | 0.00001001 | 0.00001001 | 0.00000901 | 865.00 |
21 Abr 2024 | 0.00000725 | -0.00000100 | -11.72% | 0.00000880 | 0.00000880 | 0.00000725 | 11.00 |
20 Abr 2024 | 0.00000853 | 0.00000200 | 28.53% | 0.00001000 | 0.00001000 | 0.00000728 | 19.00 |
19 Abr 2024 | 0.00000701 | -0.00000029 | -3.97% | 0.00000861 | 0.00000861 | 0.00000701 | 37.00 |
18 Abr 2024 | 0.00000730 | -0.00000200 | -22.25% | 0.00001998 | 0.00002997 | 0.00000730 | 6,168.00 |
17 Abr 2024 | 0.00000899 | 0.00000000 | 0.00% | 0.00000899 | 0.00000899 | 0.00000899 | 0.00 |
16 Abr 2024 | 0.00000899 | 0.00000000 | 0.00% | 0.00000899 | 0.00000899 | 0.00000899 | 0.00 |
15 Abr 2024 | 0.00000899 | 0.00000200 | 28.17% | 0.00000875 | 0.00000899 | 0.00000875 | 226.00 |
14 Abr 2024 | 0.00000710 | -0.00000200 | -22.99% | 0.00000710 | 0.00000710 | 0.00000710 | 817.00 |
13 Abr 2024 | 0.00000870 | 0.00000000 | 0.00% | 0.00000870 | 0.00000870 | 0.00000870 | 0.00 |
12 Abr 2024 | 0.00000870 | 0.00000000 | 0.00% | 0.00000870 | 0.00000870 | 0.00000870 | 0.00 |
11 Abr 2024 | 0.00000870 | -0.00000028 | -3.12% | 0.00000870 | 0.00000870 | 0.00000870 | 0.00 |
10 Abr 2024 | 0.00000898 | -0.00000001 | -0.11% | 0.00000875 | 0.00000898 | 0.00000875 | 18.00 |
09 Abr 2024 | 0.00000899 | 0.00000200 | 27.40% | 0.00000800 | 0.00000899 | 0.00000800 | 260.00 |
08 Abr 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
07 Abr 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
06 Abr 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
05 Abr 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
04 Abr 2024 | 0.00000730 | 0.00000000 | 0.00% | 0.00000730 | 0.00000730 | 0.00000730 | 0.00 |
03 Abr 2024 | 0.00000730 | -0.00000070 | -8.75% | 0.00000580 | 0.00000730 | 0.00000580 | 240.00 |
02 Abr 2024 | 0.00000800 | 0.00000300 | 63.56% | 0.00000800 | 0.00000800 | 0.00000800 | 10.00 |
01 Abr 2024 | 0.00000472 | -0.00000068 | -12.59% | 0.00000725 | 0.00000800 | 0.00000472 | 595.00 |
31 Mar 2024 | 0.00000540 | -0.00000100 | -15.20% | 0.00000697 | 0.00000700 | 0.00000540 | 547.00 |
30 Mar 2024 | 0.00000658 | 0.00000058 | 9.67% | 0.00000650 | 0.00000658 | 0.00000650 | 309.00 |
29 Mar 2024 | 0.00000600 | 0.00000000 | 0.00% | 0.00000600 | 0.00000600 | 0.00000600 | 0.00 |
28 Mar 2024 | 0.00000600 | 0.00000200 | 46.40% | 0.00000558 | 0.00000600 | 0.00000558 | 501.00 |
27 Mar 2024 | 0.00000431 | 0.00000000 | 0.00% | 0.00000431 | 0.00000431 | 0.00000431 | 0.00 |
26 Mar 2024 | 0.00000431 | -0.00000020 | -4.43% | 0.00000431 | 0.00000431 | 0.00000431 | 0.00 |
25 Mar 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
24 Mar 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
23 Mar 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
22 Mar 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
21 Mar 2024 | 0.00000451 | 0.00000000 | 0.00% | 0.00000451 | 0.00000451 | 0.00000451 | 0.00 |
20 Mar 2024 | 0.00000451 | 0.00000020 | 4.64% | 0.00000498 | 0.00000558 | 0.00000451 | 792.00 |
19 Mar 2024 | 0.00000431 | 0.00000000 | 0.00% | 0.00000431 | 0.00000431 | 0.00000431 | 0.00 |
18 Mar 2024 | 0.00000431 | -0.00000067 | -13.45% | 0.00000440 | 0.00000498 | 0.00000431 | 466.00 |
17 Mar 2024 | 0.00000498 | 0.00000000 | 0.00% | 0.00000498 | 0.00000498 | 0.00000498 | 0.00 |
16 Mar 2024 | 0.00000498 | 0.00000068 | 15.81% | 0.00000498 | 0.00000498 | 0.00000498 | 309.00 |
15 Mar 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000430 | 0.00000430 | 0.00000430 | 0.00 |
14 Mar 2024 | 0.00000430 | 0.00000000 | 0.00% | 0.00000430 | 0.00000430 | 0.00000430 | 0.00 |
13 Mar 2024 | 0.00000430 | -0.00000021 | -4.66% | 0.00000450 | 0.00000450 | 0.00000421 | 48.00 |
12 Mar 2024 | 0.00000451 | -0.00000046 | -9.26% | 0.00000496 | 0.00000496 | 0.00000451 | 117.00 |
11 Mar 2024 | 0.00000497 | 0.00000000 | 0.00% | 0.00000497 | 0.00000497 | 0.00000497 | 0.00 |
10 Mar 2024 | 0.00000497 | 0.00000000 | 0.00% | 0.00000497 | 0.00000497 | 0.00000497 | 0.00 |
09 Mar 2024 | 0.00000497 | 0.00000024 | 5.07% | 0.00000478 | 0.00000497 | 0.00000478 | 715.00 |
08 Mar 2024 | 0.00000473 | -0.00000038 | -7.44% | 0.00000511 | 0.00000550 | 0.00000451 | 5,584.00 |
07 Mar 2024 | 0.00000511 | 0.00000000 | 0.00% | 0.00000512 | 0.00000512 | 0.00000511 | 2,353.00 |
06 Mar 2024 | 0.00000511 | 0.00000000 | 0.00% | 0.00000511 | 0.00000511 | 0.00000511 | 7.00 |
05 Mar 2024 | 0.00000511 | -0.00000034 | -6.24% | 0.00000512 | 0.00000598 | 0.00000511 | 1,792.00 |
04 Mar 2024 | 0.00000545 | -0.00000017 | -3.02% | 0.00000545 | 0.00000545 | 0.00000545 | 37.00 |
03 Mar 2024 | 0.00000562 | -0.00000024 | -4.10% | 0.00000562 | 0.00000562 | 0.00000562 | 200.00 |
02 Mar 2024 | 0.00000586 | 0.00000000 | 0.00% | 0.00000586 | 0.00000586 | 0.00000586 | 0.00 |
01 Mar 2024 | 0.00000586 | 0.00000025 | 4.46% | 0.00000551 | 0.00000586 | 0.00000548 | 402.00 |
29 Feb 2024 | 0.00000561 | 0.00000009 | 1.63% | 0.00000657 | 0.00000657 | 0.00000561 | 167.00 |
28 Feb 2024 | 0.00000552 | -0.00000053 | -8.76% | 0.00000697 | 0.00000698 | 0.00000552 | 935.00 |
27 Feb 2024 | 0.00000605 | -0.00000005 | -0.82% | 0.00000610 | 0.00000610 | 0.00000602 | 429.00 |
26 Feb 2024 | 0.00000610 | -0.00000001 | -0.16% | 0.00000611 | 0.00000611 | 0.00000610 | 95.00 |
25 Feb 2024 | 0.00000611 | 0.00000000 | 0.00% | 0.00000611 | 0.00000611 | 0.00000611 | 0.00 |
24 Feb 2024 | 0.00000611 | 0.00000008 | 1.33% | 0.00000611 | 0.00000611 | 0.00000611 | 120.00 |
23 Feb 2024 | 0.00000603 | 0.00000000 | 0.00% | 0.00000603 | 0.00000603 | 0.00000603 | 0.00 |
22 Feb 2024 | 0.00000603 | 0.00000000 | 0.00% | 0.00000603 | 0.00000603 | 0.00000603 | 0.00 |
21 Feb 2024 | 0.00000603 | -0.00000049 | -7.52% | 0.00000686 | 0.00000686 | 0.00000603 | 2,008.00 |
20 Feb 2024 | 0.00000652 | -0.00000047 | -6.72% | 0.00000652 | 0.00000652 | 0.00000652 | 41.00 |
19 Feb 2024 | 0.00000699 | 0.00000000 | 0.00% | 0.00000699 | 0.00000699 | 0.00000699 | 0.00 |
18 Feb 2024 | 0.00000699 | 0.00000000 | 0.00% | 0.00000699 | 0.00000699 | 0.00000699 | 0.00 |
17 Feb 2024 | 0.00000699 | 0.00000000 | 0.00% | 0.00000699 | 0.00000699 | 0.00000699 | 0.00 |
16 Feb 2024 | 0.00000699 | 0.00000049 | 7.54% | 0.00000699 | 0.00000699 | 0.00000699 | 286.00 |
15 Feb 2024 | 0.00000650 | 0.00000000 | 0.00% | 0.00000650 | 0.00000650 | 0.00000650 | 9.00 |
14 Feb 2024 | 0.00000650 | -0.00000030 | -4.41% | 0.00000670 | 0.00000670 | 0.00000650 | 115.00 |
13 Feb 2024 | 0.00000680 | 0.00000000 | 0.00% | 0.00000680 | 0.00000680 | 0.00000680 | 0.00 |
12 Feb 2024 | 0.00000680 | 0.00000000 | 0.00% | 0.00000680 | 0.00000680 | 0.00000680 | 74.00 |
11 Feb 2024 | 0.00000680 | 0.00000029 | 4.45% | 0.00000680 | 0.00000680 | 0.00000680 | 159.00 |
10 Feb 2024 | 0.00000651 | 0.00000000 | 0.00% | 0.00000651 | 0.00000651 | 0.00000651 | 0.00 |
09 Feb 2024 | 0.00000651 | -0.00000074 | -10.21% | 0.00000738 | 0.00000805 | 0.00000651 | 1,908.00 |
08 Feb 2024 | 0.00000725 | 0.00000000 | 0.00% | 0.00000725 | 0.00000725 | 0.00000725 | 0.00 |
07 Feb 2024 | 0.00000725 | 0.00000000 | 0.00% | 0.00000725 | 0.00000725 | 0.00000725 | 0.00 |
06 Feb 2024 | 0.00000725 | 0.00000000 | 0.00% | 0.00000725 | 0.00000725 | 0.00000725 | 0.00 |
05 Feb 2024 | 0.00000725 | -0.00000030 | -3.97% | 0.00000754 | 0.00000847 | 0.00000725 | 528.00 |
04 Feb 2024 | 0.00000755 | 0.00000000 | 0.00% | 0.00000755 | 0.00000755 | 0.00000755 | 0.00 |
03 Feb 2024 | 0.00000755 | 0.00000000 | 0.00% | 0.00000755 | 0.00000755 | 0.00000755 | 0.00 |