Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.PHBUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 2.38 | 0.060 | 2.56% | 2.32 | 2.51 | 2.30 | 13,513.00 |
| 10 May 2024 | 2.32 | -0.030 | -1.31% | 2.32 | 2.64 | 2.27 | 15,351.00 |
| 09 May 2024 | 2.35 | 0.260 | 12.27% | 2.10 | 2.48 | 2.07 | 15,437.00 |
| 08 May 2024 | 2.09 | -0.050 | -2.42% | 2.23 | 2.37 | 2.06 | 15,988.00 |
| 07 May 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
| 06 May 2024 | 2.14 | 0.460 | 27.64% | 2.01 | 2.18 | 2.01 | 6,879.00 |
| 05 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 04 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 03 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 02 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 01 May 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 30 Abr 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 29 Abr 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
| 28 Abr 2024 | 1.68 | -0.210 | -11.21% | 1.70 | 1.77 | 1.68 | 22,607.00 |
| 27 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| 26 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| 25 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| 24 Abr 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
| 23 Abr 2024 | 1.89 | -0.040 | -2.14% | 1.93 | 2.05 | 1.87 | 12,370.00 |
| 22 Abr 2024 | 1.93 | 0.030 | 1.77% | 2.00 | 2.06 | 1.93 | 11,603.00 |
| 21 Abr 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| 20 Abr 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
| 19 Abr 2024 | 1.90 | 0.090 | 4.93% | 1.81 | 1.97 | 1.68 | 14,580.00 |
| 18 Abr 2024 | 1.81 | 0.290 | 19.35% | 1.84 | 1.86 | 1.66 | 12,778.00 |
| 17 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| 16 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| 15 Abr 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
| 14 Abr 2024 | 1.52 | -0.680 | -30.85% | 1.36 | 1.53 | 1.31 | 19,496.00 |
| 13 Abr 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 12 Abr 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 11 Abr 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| 10 Abr 2024 | 2.19 | -0.270 | -11.02% | 2.30 | 2.33 | 2.17 | 23,747.00 |
| 09 Abr 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
| 08 Abr 2024 | 2.46 | 0.110 | 4.68% | 2.35 | 2.50 | 2.29 | 26,305.00 |
| 07 Abr 2024 | 2.35 | 0.040 | 1.67% | 2.32 | 2.44 | 2.31 | 16,635.00 |
| 06 Abr 2024 | 2.32 | 0.050 | 2.21% | 2.26 | 2.33 | 2.25 | 27,303.00 |
| 05 Abr 2024 | 2.27 | -0.110 | -4.49% | 2.37 | 2.37 | 2.15 | 26,897.00 |
| 04 Abr 2024 | 2.37 | 0.080 | 3.56% | 2.28 | 2.42 | 2.24 | 18,201.00 |
| 03 Abr 2024 | 2.29 | -0.040 | -1.77% | 2.33 | 2.42 | 2.23 | 29,988.00 |
| 02 Abr 2024 | 2.33 | -0.570 | -19.51% | 2.52 | 2.53 | 2.27 | 34,455.00 |
| 01 Abr 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 31 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 30 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 29 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 28 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 27 Mar 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
| 26 Mar 2024 | 2.90 | 0.320 | 12.60% | 2.76 | 2.95 | 2.75 | 17,953.00 |
| 25 Mar 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| 24 Mar 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.57 | 2.57 | 0.00 |
| 23 Mar 2024 | 2.57 | 0.070 | 2.99% | 2.49 | 2.73 | 2.47 | 44,462.00 |
| 22 Mar 2024 | 2.50 | -0.170 | -6.32% | 2.71 | 2.78 | 2.45 | 86,851.00 |
| 21 Mar 2024 | 2.67 | 0.060 | 2.15% | 2.61 | 2.67 | 2.54 | 25,275.00 |
| 20 Mar 2024 | 2.61 | 0.300 | 13.02% | 2.33 | 2.69 | 2.21 | 73,625.00 |
| 19 Mar 2024 | 2.31 | -0.330 | -12.55% | 2.64 | 2.67 | 2.25 | 76,470.00 |
| 18 Mar 2024 | 2.64 | -0.350 | -11.73% | 2.98 | 3.07 | 2.60 | 58,388.00 |
| 17 Mar 2024 | 2.99 | 0.420 | 16.38% | 2.59 | 3.13 | 2.47 | 61,987.00 |
| 16 Mar 2024 | 2.57 | -0.390 | -13.06% | 2.96 | 3.02 | 2.50 | 59,274.00 |
| 15 Mar 2024 | 2.96 | -0.180 | -5.73% | 3.17 | 3.19 | 2.62 | 67,853.00 |
| 14 Mar 2024 | 3.14 | 0.120 | 3.87% | 3.02 | 3.23 | 2.90 | 45,924.00 |
| 13 Mar 2024 | 3.02 | -0.080 | -2.47% | 3.09 | 3.16 | 2.92 | 18,017.00 |
| 12 Mar 2024 | 3.10 | -0.150 | -4.63% | 3.25 | 3.31 | 3.04 | 16,702.00 |
| 11 Mar 2024 | 3.25 | -0.490 | -13.00% | 3.65 | 3.69 | 3.23 | 18,770.00 |
| 10 Mar 2024 | 3.73 | 0.240 | 7.00% | 3.75 | 3.92 | 3.38 | 12,755.00 |
| 09 Mar 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.49 | 0.00 |
| 08 Mar 2024 | 3.49 | 0.00 | 0.00% | 3.49 | 3.49 | 3.49 | 0.00 |
| 07 Mar 2024 | 3.49 | 0.910 | 35.05% | 2.59 | 3.84 | 2.58 | 19,334.00 |
| 06 Mar 2024 | 2.58 | 0.830 | 47.32% | 1.76 | 2.60 | 1.70 | 24,951.00 |
| 05 Mar 2024 | 1.75 | -0.160 | -8.31% | 1.92 | 2.02 | 1.57 | 38,753.00 |
| 04 Mar 2024 | 1.91 | 0.00 | -0.13% | 1.91 | 2.02 | 1.82 | 45,036.00 |
| 03 Mar 2024 | 1.91 | -0.020 | -1.02% | 1.93 | 2.04 | 1.76 | 41,523.00 |
| 02 Mar 2024 | 1.93 | -0.100 | -5.12% | 2.04 | 2.08 | 1.86 | 44,407.00 |
| 01 Mar 2024 | 2.04 | 0.200 | 11.07% | 1.84 | 2.13 | 1.84 | 42,962.00 |
| 29 Feb 2024 | 1.84 | -0.020 | -1.21% | 1.95 | 2.17 | 1.77 | 50,748.00 |
| 28 Feb 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0.00 |
| 27 Feb 2024 | 1.86 | 0.010 | 0.71% | 1.85 | 1.90 | 1.76 | 46,564.00 |
| 26 Feb 2024 | 1.84 | 0.300 | 19.65% | 1.91 | 1.95 | 1.83 | 26,775.00 |
| 25 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 24 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 23 Feb 2024 | 1.54 | 0.00 | 0.00% | 1.54 | 1.54 | 1.54 | 0.00 |
| 22 Feb 2024 | 1.54 | 0.150 | 10.53% | 1.57 | 1.63 | 1.50 | 7,982.00 |
| 21 Feb 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 20 Feb 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 19 Feb 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 18 Feb 2024 | 1.39 | 0.00 | 0.00% | 1.39 | 1.39 | 1.39 | 0.00 |
| 17 Feb 2024 | 1.39 | 0.190 | 15.29% | 1.22 | 1.41 | 1.20 | 22,255.00 |
| 16 Feb 2024 | 1.21 | 0.090 | 7.68% | 1.12 | 1.27 | 1.11 | 29,933.00 |
| 15 Feb 2024 | 1.12 | 0.030 | 2.42% | 1.10 | 1.21 | 1.09 | 32,910.00 |
| 14 Feb 2024 | 1.10 | 0.070 | 6.86% | 1.08 | 1.11 | 1.07 | 11,152.00 |
| 13 Feb 2024 | 1.03 | 0.00 | 0.00% | 1.03 | 1.03 | 1.03 | 0.00 |
| 12 Feb 2024 | 1.03 | 0.040 | 3.88% | 0.987 | 1.07 | 0.9631 | 27,086.00 |
| 11 Feb 2024 | 0.9883 | -0.0403 | -3.92% | 1.03 | 1.03 | 0.9794 | 24,401.00 |
| 10 Feb 2024 | 1.03 | -0.030 | -3.10% | 1.06 | 1.08 | 1.00 | 25,093.00 |
