PTASUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.00277 | 0.00 | 0.00% | 0.00277 | 0.00277 | 0.00277 | 5.00 |
21 May 2024 | 0.00277 | 0.00 | 0.00% | 0.00278 | 0.00278 | 0.00277 | 199.00 |
20 May 2024 | 0.00277 | 0.00 | 0.00% | 0.00277 | 0.00277 | 0.00277 | 24,763.00 |
19 May 2024 | 0.00277 | 0.000881 | 46.65% | 0.001001 | 0.00277 | 0.001001 | 959.00 |
18 May 2024 | 0.001889 | 0.00 | 0.00% | 0.001889 | 0.001889 | 0.001889 | 0.00 |
17 May 2024 | 0.001889 | 0.00 | 0.00% | 0.001889 | 0.001889 | 0.001889 | 40.00 |
16 May 2024 | 0.001889 | -0.001111 | -37.03% | 0.0011 | 0.003 | 0.0011 | 1,972.00 |
15 May 2024 | 0.003 | -0.0005 | -14.29% | 0.000919 | 0.003 | 0.000919 | 161.00 |
14 May 2024 | 0.0035 | 0.00 | 0.00% | 0.0035 | 0.0035 | 0.0035 | 0.00 |
13 May 2024 | 0.0035 | -0.0006 | -14.63% | 0.00235 | 0.0041 | 0.000919 | 814.00 |
12 May 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 0.00 |
11 May 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 1.00 |
10 May 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 0.00 |
09 May 2024 | 0.0041 | -0.00000010 | 0.00% | 0.0025 | 0.0041 | 0.0025 | 22.00 |
08 May 2024 | 0.0041 | 0.00 | 0.00% | 0.0041 | 0.0041 | 0.0041 | 0.00 |
07 May 2024 | 0.0041 | -0.0001 | -2.38% | 0.0041 | 0.0041 | 0.0027 | 121.00 |
06 May 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.0042 | 0.00 |
05 May 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.0042 | 479.00 |
04 May 2024 | 0.0042 | 0.00 | 0.00% | 0.0042 | 0.0042 | 0.0042 | 0.00 |
03 May 2024 | 0.0042 | -0.0003 | -6.67% | 0.0042 | 0.0042 | 0.0042 | 5.00 |
02 May 2024 | 0.0045 | -0.0002 | -4.26% | 0.0045 | 0.0045 | 0.0045 | 1.00 |
01 May 2024 | 0.0047 | 0.00 | 0.00% | 0.0047 | 0.0047 | 0.0047 | 0.00 |
30 Abr 2024 | 0.0047 | -0.00024 | -4.86% | 0.0027 | 0.0047 | 0.0027 | 234.00 |
29 Abr 2024 | 0.00494 | -0.00016 | -3.14% | 0.00494 | 0.00494 | 0.00494 | 1.00 |
28 Abr 2024 | 0.0051 | -0.00059 | -10.37% | 0.0032 | 0.0056 | 0.003 | 957.00 |
27 Abr 2024 | 0.00569 | 0.000076 | 1.35% | 0.00327 | 0.00569 | 0.00327 | 3,207.00 |
26 Abr 2024 | 0.005614 | -0.000085 | -1.49% | 0.00435 | 0.00562 | 0.003249 | 5,177.00 |
25 Abr 2024 | 0.005699 | -0.00000100 | -0.02% | 0.003 | 0.005699 | 0.003 | 45.00 |
24 Abr 2024 | 0.0057 | -0.0001 | -1.72% | 0.0058 | 0.0058 | 0.0028 | 2,861.00 |
23 Abr 2024 | 0.0058 | 0.00 | 0.00% | 0.0058 | 0.0058 | 0.0058 | 50.00 |
22 Abr 2024 | 0.0058 | 0.00 | 0.00% | 0.0058 | 0.0058 | 0.0058 | 867.00 |
21 Abr 2024 | 0.0058 | 0.0002 | 3.57% | 0.0059 | 0.0059 | 0.0058 | 1.00 |
20 Abr 2024 | 0.0056 | -0.0003 | -5.08% | 0.0059 | 0.0059 | 0.0056 | 1,017.00 |
19 Abr 2024 | 0.0059 | 0.0007 | 13.46% | 0.0052 | 0.0059 | 0.0052 | 28,311.00 |
18 Abr 2024 | 0.0052 | 0.00 | 0.00% | 0.0027 | 0.0052 | 0.0027 | 10,996.00 |
17 Abr 2024 | 0.0052 | 0.00 | 0.00% | 0.00251 | 0.0052 | 0.00251 | 51.00 |
16 Abr 2024 | 0.0052 | 0.00001 | 0.19% | 0.0052 | 0.0052 | 0.0052 | 500.00 |
15 Abr 2024 | 0.00519 | -0.00021 | -3.89% | 0.0053 | 0.0054 | 0.00519 | 986.00 |
14 Abr 2024 | 0.0054 | 0.0009 | 20.00% | 0.002001 | 0.0054 | 0.002001 | 13,757.00 |
13 Abr 2024 | 0.0045 | 0.0026 | 136.84% | 0.00192 | 0.0045 | 0.0019 | 76,138.00 |
12 Abr 2024 | 0.0019 | 0.00008 | 4.40% | 0.00182 | 0.0019 | 0.00182 | 102,535.00 |
11 Abr 2024 | 0.00182 | 0.00022 | 13.75% | 0.0016 | 0.00182 | 0.0016 | 65,553.00 |
10 Abr 2024 | 0.0016 | 0.0001 | 6.67% | 0.0015 | 0.0016 | 0.0015 | 715.00 |
09 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 1.00 |
08 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0.00 |
07 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0007 | 0.0015 | 0.0007 | 1,669.00 |
06 Abr 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 3.00 |
05 Abr 2024 | 0.0015 | 0.00001 | 0.67% | 0.00149 | 0.0015 | 0.0007 | 880.00 |
04 Abr 2024 | 0.00149 | 0.000586 | 64.82% | 0.00097 | 0.00149 | 0.000659 | 424,387.00 |
03 Abr 2024 | 0.000904 | 0.00 | 0.00% | 0.000904 | 0.000904 | 0.000904 | 1,882.00 |
02 Abr 2024 | 0.000904 | 0.00 | 0.00% | 0.000904 | 0.000904 | 0.000904 | 0.00 |
01 Abr 2024 | 0.000904 | 0.00 | 0.00% | 0.000651 | 0.000904 | 0.000651 | 30.00 |
31 Mar 2024 | 0.000904 | -0.00000099 | -0.11% | 0.000904 | 0.000904 | 0.000904 | 3,648.00 |
30 Mar 2024 | 0.000905 | -0.000065 | -6.70% | 0.000905 | 0.000905 | 0.000905 | 890.00 |
29 Mar 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 0.00 |
28 Mar 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 727.00 |
27 Mar 2024 | 0.00097 | 0.000065 | 7.18% | 0.00097 | 0.00097 | 0.00097 | 8.00 |
26 Mar 2024 | 0.000905 | -0.000065 | -6.70% | 0.000905 | 0.000905 | 0.000905 | 0.00 |
25 Mar 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 0.00 |
24 Mar 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 7,621.00 |
23 Mar 2024 | 0.00097 | 0.000065 | 7.18% | 0.000905 | 0.00097 | 0.000905 | 203.00 |
22 Mar 2024 | 0.000905 | -0.000065 | -6.70% | 0.000905 | 0.000905 | 0.000905 | 1.00 |
21 Mar 2024 | 0.00097 | 0.00 | 0.00% | 0.00097 | 0.00097 | 0.00097 | 0.00 |
20 Mar 2024 | 0.00097 | -0.00095 | -49.48% | 0.001141 | 0.001141 | 0.000905 | 5,653.00 |
19 Mar 2024 | 0.00192 | 0.000779 | 68.27% | 0.00192 | 0.00192 | 0.00192 | 925.00 |
18 Mar 2024 | 0.001141 | 0.00 | 0.00% | 0.001141 | 0.001141 | 0.001141 | 0.00 |
17 Mar 2024 | 0.001141 | 0.00000099 | 0.09% | 0.001141 | 0.001141 | 0.001141 | 5.00 |
16 Mar 2024 | 0.00114 | 0.00 | 0.00% | 0.00114 | 0.00114 | 0.00114 | 0.00 |
15 Mar 2024 | 0.00114 | 0.00 | 0.00% | 0.00114 | 0.00114 | 0.00114 | 0.00 |
14 Mar 2024 | 0.00114 | -0.00078 | -40.63% | 0.00114 | 0.00114 | 0.00114 | 0.00 |
13 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 35.00 |
12 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00114 | 301.00 |
11 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00114 | 0.00192 | 0.00114 | 2.00 |
10 Mar 2024 | 0.00192 | 0.00000009 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 151.00 |
09 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
08 Mar 2024 | 0.00192 | -0.00000009 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
07 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 1.00 |
06 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
05 Mar 2024 | 0.00192 | 0.00000001 | 0.00% | 0.00114 | 0.00192 | 0.00114 | 1.00 |
04 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 1,991.00 |
03 Mar 2024 | 0.00192 | 0.00000006 | 0.00% | 0.00192 | 0.00192 | 0.00095 | 500.00 |
02 Mar 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
01 Mar 2024 | 0.00192 | -0.00000003 | 0.00% | 0.001 | 0.00192 | 0.001 | 1,991.00 |
29 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
28 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
27 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 1.00 |
26 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
25 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 0.00 |
24 Feb 2024 | 0.00192 | 0.00 | 0.00% | 0.00095 | 0.00192 | 0.00095 | 1.00 |
23 Feb 2024 | 0.00192 | -0.00000002 | 0.00% | 0.00192 | 0.00192 | 0.00192 | 1.00 |