PREUSDT

Presearch (PREUSDT)

PREUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2022 0.039278 0.001312 3.46% 0.038034 0.039677 0.037943 448,711.00
03 Dic 2022 0.037966 -0.001134 -2.90% 0.039093 0.039195 0.03679 413,107.00
02 Dic 2022 0.0391 -0.000454 -1.15% 0.039692 0.040531 0.038266 653,247.00
01 Dic 2022 0.039554 0.001235 3.22% 0.038307 0.040688 0.03749 559,439.00
30 Nov 2022 0.038319 -0.001239 -3.13% 0.039572 0.041382 0.038 640,940.00
29 Nov 2022 0.039558 -0.000257 -0.65% 0.039831 0.041911 0.0395 734,921.00
28 Nov 2022 0.039815 -0.000465 -1.15% 0.040032 0.041683 0.039325 538,679.00
27 Nov 2022 0.04028 -0.000465 -1.14% 0.039233 0.04112 0.038668 814,919.00
26 Nov 2022 0.040745 -0.001158 -2.76% 0.041883 0.042544 0.039698 795,049.00
25 Nov 2022 0.041903 0.001464 3.62% 0.040439 0.042346 0.040 658,435.00
24 Nov 2022 0.040439 0.000175 0.43% 0.040265 0.04146 0.039134 730,136.00
23 Nov 2022 0.040264 0.000073 0.18% 0.040193 0.041573 0.038161 787,651.00
22 Nov 2022 0.040191 -0.0004 -0.99% 0.04084 0.040957 0.039501 351,637.00
21 Nov 2022 0.040591 -0.000406 -0.99% 0.040976 0.042113 0.04001 617,839.00
20 Nov 2022 0.040997 -0.001963 -4.57% 0.043411 0.043674 0.040479 801,490.00
19 Nov 2022 0.04296 0.000887 2.11% 0.042078 0.0432 0.040919 788,837.00
18 Nov 2022 0.042073 0.001426 3.51% 0.040471 0.042529 0.040 845,887.00
17 Nov 2022 0.040647 -0.000419 -1.02% 0.041099 0.042536 0.040009 484,858.00
16 Nov 2022 0.041066 -0.000856 -2.04% 0.041958 0.042418 0.04088 771,992.00
15 Nov 2022 0.041922 -0.000088 -0.21% 0.042284 0.044469 0.04042 876,911.00
14 Nov 2022 0.04201 -0.00115 -2.66% 0.043224 0.043428 0.041 573,921.00
13 Nov 2022 0.04316 -0.000217 -0.50% 0.043094 0.047397 0.0411 605,119.00
12 Nov 2022 0.043377 -0.000617 -1.40% 0.044069 0.046168 0.043062 485,528.00
11 Nov 2022 0.043994 -0.004017 -8.37% 0.047918 0.047932 0.043545 429,100.00
10 Nov 2022 0.048011 0.005215 12.19% 0.042958 0.049164 0.042416 862,732.00
09 Nov 2022 0.042796 -0.002629 -5.79% 0.046276 0.048267 0.041001 800,052.00
08 Nov 2022 0.045425 -0.011255 -19.86% 0.056721 0.05682 0.0453 878,592.00
07 Nov 2022 0.05668 -0.002015 -3.43% 0.058443 0.059596 0.054485 515,990.00
06 Nov 2022 0.058695 -0.00045 -0.76% 0.059033 0.060065 0.058602 376,397.00
05 Nov 2022 0.059145 -0.000221 -0.37% 0.059299 0.060547 0.058997 505,953.00
04 Nov 2022 0.059366 0.004401 8.01% 0.054948 0.060471 0.054948 474,955.00
03 Nov 2022 0.054965 0.001081 2.01% 0.054057 0.057364 0.053634 482,138.00
02 Nov 2022 0.053884 -0.004996 -8.49% 0.058798 0.058899 0.051918 768,090.00
01 Nov 2022 0.05888 -0.000575 -0.97% 0.059535 0.059929 0.05767 457,688.00
31 Oct 2022 0.059455 -0.000559 -0.93% 0.060138 0.060759 0.0575 525,594.00
30 Oct 2022 0.060014 -0.002261 -3.63% 0.06241 0.062454 0.058831 340,083.00
29 Oct 2022 0.062275 0.001218 1.99% 0.061126 0.064102 0.061056 524,625.00
28 Oct 2022 0.061057 0.000795 1.32% 0.060092 0.061358 0.058882 433,298.00
27 Oct 2022 0.060262 -0.00156 -2.52% 0.061796 0.063242 0.05982 531,575.00
26 Oct 2022 0.061822 0.003112 5.30% 0.058638 0.064188 0.058455 954,712.00
25 Oct 2022 0.05871 -0.00006 -0.10% 0.058834 0.059099 0.056637 772,490.00
24 Oct 2022 0.05877 -0.000363 -0.61% 0.059192 0.061713 0.05876 541,176.00
23 Oct 2022 0.059133 -0.001455 -2.40% 0.061181 0.061498 0.058881 533,286.00
22 Oct 2022 0.060588 0.002528 4.35% 0.058302 0.060588 0.058302 394,122.00
21 Oct 2022 0.05806 -0.000942 -1.60% 0.059002 0.059045 0.056345 532,883.00
20 Oct 2022 0.059002 -0.003291 -5.28% 0.06235 0.062445 0.055317 727,151.00
19 Oct 2022 0.062293 0.001101 1.80% 0.061146 0.0642 0.0605 468,818.00
18 Oct 2022 0.061192 -0.005264 -7.92% 0.066155 0.067109 0.061 609,721.00
17 Oct 2022 0.066456 0.00253 3.96% 0.064049 0.070479 0.063342 798,857.00
16 Oct 2022 0.063926 0.001279 2.04% 0.062644 0.064187 0.058605 455,567.00
15 Oct 2022 0.062647 -0.001333 -2.08% 0.063895 0.065345 0.061 229,819.00
14 Oct 2022 0.06398 -0.003669 -5.42% 0.067642 0.067725 0.063409 721,870.00
13 Oct 2022 0.067649 0.011183 19.80% 0.05657 0.0696 0.055526 763,780.00
12 Oct 2022 0.056466 -0.00222 -3.78% 0.058711 0.060439 0.056267 343,878.00
11 Oct 2022 0.058686 -0.004233 -6.73% 0.063085 0.063087 0.0573 493,597.00
10 Oct 2022 0.062919 -0.00089 -1.39% 0.062917 0.063753 0.061 550,099.00
09 Oct 2022 0.063809 0.003071 5.06% 0.060598 0.064141 0.060318 419,496.00
08 Oct 2022 0.060738 -0.001198 -1.93% 0.061953 0.063212 0.060369 382,769.00
07 Oct 2022 0.061936 0.000664 1.08% 0.061337 0.064065 0.057741 738,923.00
06 Oct 2022 0.061272 0.001016 1.69% 0.060234 0.065456 0.060163 888,057.00
05 Oct 2022 0.060256 -0.003395 -5.33% 0.063659 0.06574 0.058551 761,422.00
04 Oct 2022 0.063651 0.002789 4.58% 0.061399 0.066522 0.060739 652,786.00
03 Oct 2022 0.060862 0.003764 6.59% 0.057275 0.062 0.057 428,137.00
02 Oct 2022 0.057098 -0.002193 -3.70% 0.05927 0.060289 0.0551 681,265.00
01 Oct 2022 0.059291 -0.002336 -3.79% 0.061687 0.063194 0.0577 463,080.00
30 Sep 2022 0.061627 -0.001828 -2.88% 0.06343 0.063806 0.060 422,744.00
29 Sep 2022 0.063455 -0.001977 -3.02% 0.065246 0.067011 0.0625 681,567.00
28 Sep 2022 0.065432 -0.000789 -1.19% 0.066318 0.06866 0.064346 576,254.00
27 Sep 2022 0.066221 -0.003843 -5.48% 0.070197 0.072081 0.065601 638,617.00
26 Sep 2022 0.070064 -0.000363 -0.52% 0.070319 0.072602 0.070007 506,951.00
25 Sep 2022 0.070427 -0.001329 -1.85% 0.071892 0.073356 0.070256 643,738.00
24 Sep 2022 0.071756 0.000615 0.86% 0.070585 0.073153 0.06945 278,365.00
23 Sep 2022 0.071141 -0.001542 -2.12% 0.072877 0.0736 0.069452 482,263.00
22 Sep 2022 0.072683 -0.000783 -1.07% 0.072916 0.075132 0.071828 452,101.00
21 Sep 2022 0.073466 0.002137 3.00% 0.071613 0.077396 0.070153 544,313.00
20 Sep 2022 0.071329 -0.000315 -0.44% 0.071657 0.072435 0.069 658,713.00
19 Sep 2022 0.071644 -0.000406 -0.56% 0.071998 0.073038 0.071024 294,102.00
18 Sep 2022 0.07205 -0.003443 -4.56% 0.075322 0.076081 0.070812 394,432.00
17 Sep 2022 0.075493 0.00193 2.62% 0.073609 0.075638 0.073327 496,646.00
16 Sep 2022 0.073563 -0.000569 -0.77% 0.074323 0.075906 0.073378 391,948.00
15 Sep 2022 0.074132 -0.003894 -4.99% 0.077991 0.080221 0.0741 640,831.00
14 Sep 2022 0.078026 0.004194 5.68% 0.073734 0.08136 0.07347 604,176.00
13 Sep 2022 0.073832 -0.004336 -5.55% 0.078413 0.083099 0.07362 456,987.00
12 Sep 2022 0.078168 -0.003327 -4.08% 0.081132 0.081822 0.076 474,765.00
11 Sep 2022 0.081495 0.004166 5.39% 0.077365 0.082 0.074822 567,490.00
10 Sep 2022 0.077329 0.000578 0.75% 0.076762 0.078511 0.074302 471,319.00
09 Sep 2022 0.076751 0.000052 0.07% 0.076966 0.08398 0.074549 808,626.00
08 Sep 2022 0.076699 -0.002527 -3.19% 0.07952 0.080424 0.074821 817,018.00
07 Sep 2022 0.079226 0.006577 9.05% 0.072645 0.082598 0.071648 623,785.00
06 Sep 2022 0.072649 0.001515 2.13% 0.071272 0.077 0.070414 542,169.00
Su Consulta Reciente
KUCN
PREUSDT
Presearch
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221205 22:41:50