PIVXUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
21 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
20 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
19 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
18 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
17 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
16 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
15 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
14 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
13 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
12 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
11 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
10 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
09 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
08 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
07 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
06 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
05 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
04 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
03 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
02 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
01 May 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
30 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
29 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
28 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
27 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
26 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
25 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
24 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
23 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
22 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
21 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
20 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
19 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
18 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
17 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
16 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
15 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
14 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
13 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
12 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
11 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
10 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
09 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
08 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
07 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
06 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
05 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
04 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
03 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
02 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
01 Abr 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
31 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
30 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
29 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
28 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
27 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
26 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
25 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
24 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
23 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
22 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
21 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
20 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
19 Mar 2024 | 0.4547 | 0.00 | 0.00% | 0.4547 | 0.4547 | 0.4547 | 0.00 |
18 Mar 2024 | 0.4547 | -0.0253 | -5.27% | 0.4364 | 0.6027 | 0.4011 | 9,386.00 |
17 Mar 2024 | 0.480 | 0.0936 | 24.22% | 0.3924 | 0.5582 | 0.373 | 27,877.00 |
16 Mar 2024 | 0.3864 | -0.0579 | -13.03% | 0.4426 | 0.6397 | 0.3731 | 29,811.00 |
15 Mar 2024 | 0.4443 | -0.0123 | -2.69% | 0.4543 | 0.5423 | 0.4164 | 33,287.00 |
14 Mar 2024 | 0.4566 | -0.0767 | -14.38% | 0.5059 | 0.5707 | 0.4158 | 29,517.00 |
13 Mar 2024 | 0.5333 | 0.1168 | 28.04% | 0.4184 | 0.590 | 0.4129 | 31,968.00 |
12 Mar 2024 | 0.4165 | -0.0346 | -7.67% | 0.4157 | 0.650 | 0.4017 | 40,593.00 |
11 Mar 2024 | 0.4511 | 0.0298 | 7.07% | 0.4226 | 0.4726 | 0.3281 | 32,111.00 |
10 Mar 2024 | 0.4213 | -0.041 | -8.87% | 0.4553 | 0.5287 | 0.3005 | 28,411.00 |
09 Mar 2024 | 0.4623 | 0.019 | 4.29% | 0.4236 | 0.4894 | 0.3815 | 19,403.00 |
08 Mar 2024 | 0.4433 | 0.026 | 6.23% | 0.4164 | 0.4439 | 0.370 | 20,992.00 |
07 Mar 2024 | 0.4173 | 0.0206 | 5.19% | 0.3987 | 0.4273 | 0.3838 | 25,096.00 |
06 Mar 2024 | 0.3967 | 0.0312 | 8.54% | 0.3677 | 0.4006 | 0.3657 | 24,208.00 |
05 Mar 2024 | 0.3655 | -0.0374 | -9.28% | 0.4113 | 0.4132 | 0.3589 | 17,873.00 |
04 Mar 2024 | 0.4029 | -0.0042 | -1.03% | 0.4181 | 0.4287 | 0.3739 | 11,979.00 |
03 Mar 2024 | 0.4071 | 0.0299 | 7.93% | 0.3649 | 0.4287 | 0.3397 | 15,375.00 |
02 Mar 2024 | 0.3772 | -0.0118 | -3.03% | 0.389 | 0.3984 | 0.3391 | 16,181.00 |
01 Mar 2024 | 0.389 | -0.0039 | -0.99% | 0.3933 | 0.3947 | 0.3874 | 14,225.00 |
29 Feb 2024 | 0.3929 | 0.0215 | 5.79% | 0.3778 | 0.394 | 0.3649 | 13,562.00 |
28 Feb 2024 | 0.3714 | 0.0158 | 4.44% | 0.3572 | 0.3858 | 0.3507 | 14,715.00 |
27 Feb 2024 | 0.3556 | -0.0086 | -2.36% | 0.3641 | 0.3648 | 0.3504 | 17,407.00 |
26 Feb 2024 | 0.3642 | 0.0118 | 3.35% | 0.3525 | 0.3647 | 0.352 | 21,847.00 |
25 Feb 2024 | 0.3524 | 0.0007 | 0.20% | 0.3514 | 0.3527 | 0.3492 | 33,894.00 |
24 Feb 2024 | 0.3517 | 0.0018 | 0.51% | 0.3498 | 0.3667 | 0.3467 | 24,271.00 |
23 Feb 2024 | 0.3499 | 0.0107 | 3.15% | 0.339 | 0.3756 | 0.3262 | 25,231.00 |