PENDLEUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 5.42 | 0.00 | 0.00% | 5.42 | 5.42 | 5.42 | 0.00 |
26 Jun 2024 | 5.42 | -0.220 | -3.89% | 5.64 | 5.77 | 5.41 | 29,201.00 |
25 Jun 2024 | 5.64 | -0.380 | -6.34% | 6.03 | 6.05 | 5.60 | 46,491.00 |
24 Jun 2024 | 6.02 | 0.350 | 6.10% | 5.69 | 6.05 | 5.31 | 48,468.00 |
23 Jun 2024 | 5.68 | -0.340 | -5.60% | 6.00 | 6.24 | 5.68 | 28,389.00 |
22 Jun 2024 | 6.01 | -0.070 | -1.11% | 6.08 | 6.27 | 5.93 | 34,386.00 |
21 Jun 2024 | 6.08 | 0.210 | 3.56% | 5.89 | 6.10 | 5.73 | 45,004.00 |
20 Jun 2024 | 5.87 | 0.050 | 0.89% | 5.80 | 6.19 | 5.72 | 40,941.00 |
19 Jun 2024 | 5.82 | 0.460 | 8.61% | 5.35 | 5.94 | 5.28 | 46,060.00 |
18 Jun 2024 | 5.36 | 0.130 | 2.42% | 5.26 | 5.37 | 4.71 | 60,660.00 |
17 Jun 2024 | 5.23 | -0.500 | -8.70% | 5.74 | 5.74 | 5.10 | 46,020.00 |
16 Jun 2024 | 5.73 | 0.390 | 7.28% | 5.35 | 5.75 | 5.26 | 35,311.00 |
15 Jun 2024 | 5.34 | 0.390 | 7.80% | 4.92 | 5.40 | 4.91 | 27,639.00 |
14 Jun 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 0.00 |
13 Jun 2024 | 4.95 | -0.540 | -9.84% | 5.48 | 5.49 | 4.91 | 53,962.00 |
12 Jun 2024 | 5.50 | 0.560 | 11.37% | 4.95 | 5.64 | 4.81 | 52,444.00 |
11 Jun 2024 | 4.93 | -0.290 | -5.59% | 5.22 | 5.26 | 4.92 | 35,255.00 |
10 Jun 2024 | 5.23 | -0.130 | -2.52% | 5.34 | 5.52 | 5.20 | 40,569.00 |
09 Jun 2024 | 5.36 | -0.070 | -1.25% | 5.43 | 5.44 | 5.29 | 36,137.00 |
08 Jun 2024 | 5.43 | -0.080 | -1.45% | 5.51 | 5.61 | 5.42 | 53,082.00 |
07 Jun 2024 | 5.51 | -0.550 | -9.03% | 5.94 | 5.99 | 4.97 | 46,669.00 |
06 Jun 2024 | 6.06 | -0.110 | -1.81% | 6.17 | 6.33 | 6.03 | 16,351.00 |
05 Jun 2024 | 6.17 | 0.050 | 0.75% | 6.12 | 6.23 | 6.03 | 43,739.00 |
04 Jun 2024 | 6.12 | 0.270 | 4.53% | 6.05 | 6.33 | 6.02 | 39,910.00 |
03 Jun 2024 | 5.86 | 0.00 | 0.00% | 5.86 | 5.86 | 5.86 | 0.00 |
02 Jun 2024 | 5.86 | -0.330 | -5.29% | 6.08 | 6.18 | 5.85 | 13,881.00 |
01 Jun 2024 | 6.18 | 0.00 | 0.00% | 6.18 | 6.18 | 6.18 | 0.00 |
31 May 2024 | 6.18 | -0.390 | -5.89% | 6.24 | 6.38 | 6.16 | 14,377.00 |
30 May 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.57 | 6.57 | 0.00 |
29 May 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.57 | 6.57 | 0.00 |
28 May 2024 | 6.57 | -0.340 | -4.89% | 6.87 | 7.06 | 6.34 | 48,019.00 |
27 May 2024 | 6.91 | 0.130 | 1.88% | 6.78 | 7.19 | 6.68 | 30,845.00 |
26 May 2024 | 6.78 | 0.070 | 1.04% | 6.72 | 6.98 | 6.60 | 40,862.00 |
25 May 2024 | 6.71 | 0.010 | 0.18% | 6.69 | 7.24 | 6.66 | 43,385.00 |
24 May 2024 | 6.70 | 0.460 | 7.42% | 6.15 | 6.74 | 5.97 | 56,976.00 |
23 May 2024 | 6.24 | 0.210 | 3.45% | 6.01 | 6.36 | 5.97 | 17,046.00 |
22 May 2024 | 6.03 | -0.400 | -6.17% | 6.43 | 6.44 | 5.84 | 44,571.00 |
21 May 2024 | 6.42 | 0.400 | 6.62% | 6.01 | 6.54 | 5.81 | 54,318.00 |
20 May 2024 | 6.03 | 1.22 | 25.30% | 4.83 | 6.12 | 4.79 | 45,469.00 |
19 May 2024 | 4.81 | -0.230 | -4.50% | 5.01 | 5.07 | 4.65 | 35,817.00 |
18 May 2024 | 5.04 | 0.290 | 6.20% | 4.72 | 5.05 | 4.72 | 44,720.00 |
17 May 2024 | 4.74 | 0.490 | 11.42% | 4.26 | 4.89 | 4.25 | 55,127.00 |
16 May 2024 | 4.26 | -0.170 | -3.90% | 4.43 | 4.46 | 4.09 | 64,151.00 |
15 May 2024 | 4.43 | 0.550 | 14.07% | 3.90 | 4.50 | 3.89 | 54,866.00 |
14 May 2024 | 3.88 | -0.050 | -1.27% | 3.92 | 4.05 | 3.83 | 60,743.00 |
13 May 2024 | 3.93 | -0.410 | -9.40% | 4.22 | 4.22 | 3.86 | 59,969.00 |
12 May 2024 | 4.34 | 0.00 | 0.00% | 4.34 | 4.34 | 4.34 | 0.00 |
11 May 2024 | 4.34 | -0.010 | -0.31% | 4.35 | 4.50 | 4.33 | 46,733.00 |
10 May 2024 | 4.35 | -0.300 | -6.39% | 4.64 | 4.76 | 4.32 | 51,152.00 |
09 May 2024 | 4.65 | 0.020 | 0.44% | 4.64 | 4.74 | 4.46 | 46,339.00 |
08 May 2024 | 4.63 | -0.360 | -7.12% | 4.72 | 4.95 | 4.56 | 46,140.00 |
07 May 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
06 May 2024 | 4.98 | -0.480 | -8.75% | 5.05 | 5.37 | 4.90 | 18,237.00 |
05 May 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
04 May 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
03 May 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
02 May 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
01 May 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
30 Abr 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
29 Abr 2024 | 5.46 | 0.00 | 0.00% | 5.46 | 5.46 | 5.46 | 0.00 |
28 Abr 2024 | 5.46 | -1.04 | -16.02% | 5.47 | 5.73 | 5.44 | 35,072.00 |
27 Abr 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
26 Abr 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
25 Abr 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
24 Abr 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0.00 |
23 Abr 2024 | 6.51 | -0.150 | -2.32% | 6.64 | 6.84 | 6.38 | 18,856.00 |
22 Abr 2024 | 6.66 | 0.950 | 16.57% | 5.90 | 6.84 | 5.87 | 18,955.00 |
21 Abr 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
20 Abr 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.71 | 5.71 | 0.00 |
19 Abr 2024 | 5.71 | -0.240 | -3.98% | 5.93 | 5.98 | 5.50 | 29,015.00 |
18 Abr 2024 | 5.95 | -0.880 | -12.82% | 6.00 | 6.23 | 5.90 | 15,283.00 |
17 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0.00 |
16 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0.00 |
15 Abr 2024 | 6.82 | 0.00 | 0.00% | 6.82 | 6.82 | 6.82 | 0.00 |
14 Abr 2024 | 6.82 | -0.170 | -2.43% | 5.84 | 6.88 | 5.53 | 21,887.00 |
13 Abr 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
12 Abr 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
11 Abr 2024 | 6.99 | 0.00 | 0.00% | 6.99 | 6.99 | 6.99 | 0.00 |
10 Abr 2024 | 6.99 | 0.530 | 8.13% | 6.53 | 7.03 | 6.21 | 28,030.00 |
09 Abr 2024 | 6.47 | 0.00 | 0.00% | 6.47 | 6.47 | 6.47 | 0.00 |
08 Abr 2024 | 6.47 | -0.270 | -4.02% | 6.70 | 7.33 | 6.41 | 41,446.00 |
07 Abr 2024 | 6.74 | 0.270 | 4.15% | 6.49 | 6.83 | 6.39 | 22,287.00 |
06 Abr 2024 | 6.47 | 0.510 | 8.55% | 5.99 | 7.29 | 5.97 | 35,324.00 |
05 Abr 2024 | 5.96 | -0.310 | -4.88% | 6.25 | 6.42 | 5.57 | 48,023.00 |
04 Abr 2024 | 6.27 | 1.41 | 28.91% | 4.88 | 6.65 | 4.81 | 31,995.00 |
03 Abr 2024 | 4.86 | -0.370 | -7.00% | 5.21 | 5.30 | 4.65 | 72,292.00 |
02 Abr 2024 | 5.23 | 1.19 | 29.58% | 5.32 | 5.49 | 4.71 | 84,229.00 |
31 Mar 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
30 Mar 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |
29 Mar 2024 | 4.03 | 0.00 | 0.00% | 4.03 | 4.03 | 4.03 | 0.00 |