PBRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 0.0404 | -0.0024 | -5.61% | 0.0428 | 0.0428 | 0.0401 | 732,351.00 |
02 Jul 2024 | 0.0428 | -0.0039 | -8.35% | 0.0467 | 0.0472 | 0.0422 | 1,524,198.00 |
01 Jul 2024 | 0.0467 | 0.005 | 11.99% | 0.0418 | 0.0472 | 0.0418 | 1,130,094.00 |
30 Jun 2024 | 0.0417 | -0.0024 | -5.44% | 0.0436 | 0.0438 | 0.0409 | 97,564.00 |
29 Jun 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
28 Jun 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
27 Jun 2024 | 0.0441 | 0.00 | 0.00% | 0.0441 | 0.0441 | 0.0441 | 0.00 |
26 Jun 2024 | 0.0441 | -0.002 | -4.34% | 0.0455 | 0.0467 | 0.0435 | 290,886.00 |
25 Jun 2024 | 0.0461 | 0.0043 | 10.29% | 0.0419 | 0.0475 | 0.0406 | 653,784.00 |
24 Jun 2024 | 0.0418 | 0.0015 | 3.72% | 0.0403 | 0.0418 | 0.0388 | 642,741.00 |
23 Jun 2024 | 0.0403 | -0.0004 | -0.98% | 0.0407 | 0.043 | 0.0403 | 372,901.00 |
22 Jun 2024 | 0.0407 | 0.0025 | 6.54% | 0.0382 | 0.0413 | 0.0375 | 418,951.00 |
21 Jun 2024 | 0.0382 | 0.0005 | 1.33% | 0.0379 | 0.0387 | 0.0371 | 549,480.00 |
20 Jun 2024 | 0.0377 | -0.0022 | -5.51% | 0.0399 | 0.0431 | 0.0374 | 577,969.00 |
19 Jun 2024 | 0.0399 | 0.0001 | 0.25% | 0.0397 | 0.0412 | 0.0396 | 571,543.00 |
18 Jun 2024 | 0.0398 | -0.0044 | -9.95% | 0.0441 | 0.0441 | 0.0386 | 644,838.00 |
17 Jun 2024 | 0.0442 | -0.0026 | -5.56% | 0.0468 | 0.0472 | 0.0432 | 473,707.00 |
16 Jun 2024 | 0.0468 | 0.0014 | 3.08% | 0.0455 | 0.047 | 0.0436 | 377,511.00 |
15 Jun 2024 | 0.0454 | -0.0028 | -5.81% | 0.0484 | 0.0485 | 0.0453 | 257,891.00 |
14 Jun 2024 | 0.0482 | 0.00 | 0.00% | 0.0482 | 0.0482 | 0.0482 | 0.00 |
13 Jun 2024 | 0.0482 | -0.0035 | -6.77% | 0.0517 | 0.0525 | 0.0476 | 519,744.00 |
12 Jun 2024 | 0.0517 | 0.0022 | 4.44% | 0.0493 | 0.0531 | 0.049 | 491,803.00 |
11 Jun 2024 | 0.0495 | -0.0029 | -5.53% | 0.0526 | 0.0529 | 0.049 | 343,253.00 |
10 Jun 2024 | 0.0524 | -0.0028 | -5.07% | 0.0554 | 0.0558 | 0.0524 | 367,859.00 |
09 Jun 2024 | 0.0552 | -0.0002 | -0.36% | 0.0554 | 0.0561 | 0.0534 | 345,315.00 |
08 Jun 2024 | 0.0554 | -0.0008 | -1.42% | 0.0561 | 0.0569 | 0.0552 | 416,026.00 |
07 Jun 2024 | 0.0562 | -0.0017 | -2.94% | 0.0606 | 0.0615 | 0.0554 | 426,605.00 |
06 Jun 2024 | 0.0579 | 0.0003 | 0.52% | 0.0575 | 0.0589 | 0.0571 | 193,818.00 |
05 Jun 2024 | 0.0576 | 0.0018 | 3.23% | 0.0558 | 0.0587 | 0.0552 | 422,403.00 |
04 Jun 2024 | 0.0558 | -0.0009 | -1.59% | 0.0566 | 0.0579 | 0.0556 | 386,399.00 |
03 Jun 2024 | 0.0567 | 0.00 | 0.00% | 0.0567 | 0.0567 | 0.0567 | 0.00 |
02 Jun 2024 | 0.0567 | -0.0007 | -1.22% | 0.0594 | 0.0596 | 0.0566 | 338,938.00 |
01 Jun 2024 | 0.0574 | 0.00 | 0.00% | 0.0574 | 0.0574 | 0.0574 | 0.00 |
31 May 2024 | 0.0574 | -0.003 | -4.97% | 0.0596 | 0.0598 | 0.0555 | 332,132.00 |
30 May 2024 | 0.0604 | 0.00 | 0.00% | 0.0604 | 0.0604 | 0.0604 | 0.00 |
29 May 2024 | 0.0604 | 0.00 | 0.00% | 0.0604 | 0.0604 | 0.0604 | 0.00 |
28 May 2024 | 0.0604 | -0.0019 | -3.05% | 0.0623 | 0.0629 | 0.0589 | 1,146,895.00 |
27 May 2024 | 0.0623 | -0.0063 | -9.18% | 0.0672 | 0.0677 | 0.0614 | 691,481.00 |
26 May 2024 | 0.0686 | 0.0091 | 15.29% | 0.0594 | 0.0713 | 0.0591 | 1,027,860.00 |
25 May 2024 | 0.0595 | 0.0015 | 2.59% | 0.0578 | 0.0599 | 0.0565 | 1,114,307.00 |
24 May 2024 | 0.058 | 0.0009 | 1.58% | 0.0551 | 0.0585 | 0.0549 | 1,343,768.00 |
23 May 2024 | 0.0571 | 0.0015 | 2.70% | 0.0556 | 0.0574 | 0.0527 | 347,034.00 |
22 May 2024 | 0.0556 | -0.004 | -6.71% | 0.0597 | 0.0649 | 0.0529 | 857,761.00 |
21 May 2024 | 0.0596 | -0.0028 | -4.49% | 0.0621 | 0.0644 | 0.0584 | 525,068.00 |
20 May 2024 | 0.0624 | 0.009 | 16.85% | 0.0537 | 0.0652 | 0.0528 | 344,222.00 |
19 May 2024 | 0.0534 | -0.0014 | -2.55% | 0.0547 | 0.055 | 0.0525 | 302,073.00 |
18 May 2024 | 0.0548 | -0.0006 | -1.08% | 0.0554 | 0.0557 | 0.0538 | 347,327.00 |
17 May 2024 | 0.0554 | -0.0034 | -5.78% | 0.0588 | 0.0591 | 0.0538 | 365,867.00 |
16 May 2024 | 0.0588 | -0.0014 | -2.33% | 0.0594 | 0.0606 | 0.0564 | 436,426.00 |
15 May 2024 | 0.0602 | 0.0033 | 5.80% | 0.0568 | 0.0616 | 0.0546 | 377,300.00 |
14 May 2024 | 0.0569 | -0.0013 | -2.23% | 0.0584 | 0.0587 | 0.0547 | 354,738.00 |
13 May 2024 | 0.0582 | -0.0015 | -2.51% | 0.059 | 0.059 | 0.0567 | 395,946.00 |
12 May 2024 | 0.0597 | 0.00 | 0.00% | 0.0597 | 0.0597 | 0.0597 | 0.00 |
11 May 2024 | 0.0597 | -0.0017 | -2.77% | 0.0615 | 0.0615 | 0.0594 | 291,912.00 |
10 May 2024 | 0.0614 | 0.0003 | 0.49% | 0.061 | 0.0649 | 0.0601 | 345,000.00 |
09 May 2024 | 0.0611 | -0.0015 | -2.40% | 0.0626 | 0.0631 | 0.0597 | 326,533.00 |
08 May 2024 | 0.0626 | -0.0037 | -5.58% | 0.0654 | 0.0663 | 0.0625 | 327,412.00 |
07 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
06 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0657 | 0.0699 | 0.0655 | 127,815.00 |
05 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
04 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
03 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
02 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
01 May 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
30 Abr 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
29 Abr 2024 | 0.0663 | 0.00 | 0.00% | 0.0663 | 0.0663 | 0.0663 | 0.00 |
28 Abr 2024 | 0.0663 | -0.0053 | -7.40% | 0.0658 | 0.0675 | 0.0653 | 402,046.00 |
27 Abr 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0.00 |
26 Abr 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0.00 |
25 Abr 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0.00 |
24 Abr 2024 | 0.0716 | 0.00 | 0.00% | 0.0716 | 0.0716 | 0.0716 | 0.00 |
23 Abr 2024 | 0.0716 | -0.009 | -11.17% | 0.0807 | 0.085 | 0.0716 | 230,723.00 |
22 Abr 2024 | 0.0806 | -0.1292 | -61.58% | 0.0929 | 0.0996 | 0.0783 | 206,359.00 |
21 Abr 2024 | 0.2098 | 0.00 | 0.00% | 0.2098 | 0.2098 | 0.2098 | 0.00 |
20 Abr 2024 | 0.2098 | 0.00 | 0.00% | 0.2098 | 0.2098 | 0.2098 | 0.00 |
19 Abr 2024 | 0.2098 | 0.0003 | 0.14% | 0.2094 | 0.2218 | 0.1951 | 96,672.00 |
18 Abr 2024 | 0.2095 | 0.1018 | 94.52% | 0.2307 | 0.233 | 0.1994 | 90,632.00 |
17 Abr 2024 | 0.1077 | 0.00 | 0.00% | 0.1077 | 0.1077 | 0.1077 | 0.00 |
16 Abr 2024 | 0.1077 | 0.00 | 0.00% | 0.1077 | 0.1077 | 0.1077 | 0.00 |
15 Abr 2024 | 0.1077 | 0.00 | 0.00% | 0.1077 | 0.1077 | 0.1077 | 0.00 |
14 Abr 2024 | 0.1077 | 0.040 | 59.08% | 0.0948 | 0.1137 | 0.0843 | 272,450.00 |
13 Abr 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
12 Abr 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
11 Abr 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
10 Abr 2024 | 0.0677 | -0.0005 | -0.73% | 0.0716 | 0.0732 | 0.0656 | 734,834.00 |
09 Abr 2024 | 0.0682 | 0.00 | 0.00% | 0.0682 | 0.0682 | 0.0682 | 0.00 |
08 Abr 2024 | 0.0682 | 0.0023 | 3.49% | 0.0659 | 0.0785 | 0.0657 | 810,336.00 |
07 Abr 2024 | 0.0659 | 0.0033 | 5.27% | 0.0625 | 0.0669 | 0.0615 | 511,923.00 |
06 Abr 2024 | 0.0626 | 0.0025 | 4.16% | 0.0601 | 0.0637 | 0.0594 | 802,720.00 |
05 Abr 2024 | 0.0601 | -0.0023 | -3.69% | 0.0626 | 0.0629 | 0.0583 | 877,629.00 |