PTWOW Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 0.09 | -0.0075 | -7.69% | 0.09 | 0.09 | 0.09 | 914 |
12 Jun 2024 | 0.0975 | 0.0242 | 33.02% | 0.0781 | 0.0975 | 0.0781 | 196 |
11 Jun 2024 | 0.0733 | 0.00 | 0.00% | 0.0733 | 0.0733 | 0.0733 | 0 |
10 Jun 2024 | 0.0733 | -0.0267 | -26.70% | 0.0975 | 0.0975 | 0.0733 | 268 |
07 Jun 2024 | 0.10 | 0.028 | 38.89% | 0.0721 | 0.10 | 0.0721 | 2,128 |
06 Jun 2024 | 0.072 | 0.00 | 0.00% | 0.072 | 0.072 | 0.072 | 2,202 |
05 Jun 2024 | 0.072 | -0.001 | -1.37% | 0.0931 | 0.0931 | 0.072 | 2,514 |
04 Jun 2024 | 0.073 | 0.0023 | 3.25% | 0.0779 | 0.0978 | 0.073 | 3,592 |
03 Jun 2024 | 0.0707 | -0.0293 | -29.30% | 0.10 | 0.10 | 0.0707 | 5,568 |
31 May 2024 | 0.10 | 0.03 | 42.86% | 0.0791 | 0.1483 | 0.07 | 182,954 |
30 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
29 May 2024 | 0.07 | 0.00 | 0.00% | 0.076 | 0.076 | 0.07 | 3 |
28 May 2024 | 0.07 | 0.00 | 0.00% | 0.089 | 0.094 | 0.07 | 93 |
24 May 2024 | 0.07 | 0.00 | 0.00% | 0.0794 | 0.0799 | 0.07 | 30,805 |
23 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 0 |
22 May 2024 | 0.07 | -0.03 | -30.00% | 0.10 | 0.10 | 0.07 | 427 |
21 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 895 |
20 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 1,000 |
17 May 2024 | 0.10 | 0.00 | 0.00% | 0.089 | 0.10 | 0.089 | 5 |
16 May 2024 | 0.10 | 0.00 | 0.00% | 0.0797 | 0.10 | 0.0797 | 1 |
15 May 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
14 May 2024 | 0.10 | 0.00 | 0.00% | 0.0895 | 0.10 | 0.0895 | 1 |
13 May 2024 | 0.10 | 0.03 | 42.86% | 0.07 | 0.10 | 0.07 | 16,435 |
10 May 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 1,981 |
09 May 2024 | 0.07 | -0.0076 | -9.79% | 0.07 | 0.07 | 0.07 | 13,315 |
08 May 2024 | 0.0776 | 0.00 | 0.00% | 0.061 | 0.0776 | 0.061 | 3 |
07 May 2024 | 0.0776 | 0.0035 | 4.72% | 0.0722 | 0.0776 | 0.0722 | 2,811 |
06 May 2024 | 0.0741 | 0.0118 | 18.94% | 0.061 | 0.0798 | 0.061 | 3,382 |
03 May 2024 | 0.0623 | -0.0177 | -22.13% | 0.0623 | 0.0896 | 0.0623 | 609 |
02 May 2024 | 0.08 | 0.00 | 0.00% | 0.0635 | 0.0899 | 0.0635 | 93 |
01 May 2024 | 0.08 | 0.005 | 6.67% | 0.0634 | 0.0999 | 0.0624 | 14,649 |
30 Abr 2024 | 0.075 | -0.03971 | -34.62% | 0.0714 | 0.1465 | 0.0714 | 19,855 |
29 Abr 2024 | 0.114711 | 0.04471 | 63.87% | 0.06 | 0.20 | 0.06 | 50,629 |
26 Abr 2024 | 0.07 | 0.0102 | 17.06% | 0.0598 | 0.07 | 0.050396 | 936,820 |
25 Abr 2024 | 0.0598 | 0.017 | 39.72% | 0.0557 | 0.06 | 0.048126 | 35,913 |
24 Abr 2024 | 0.0428 | 0.00 | 0.00% | 0.0428 | 0.0428 | 0.0428 | 0 |
23 Abr 2024 | 0.0428 | -0.00002 | -0.05% | 0.0428 | 0.0501 | 0.0361 | 17,122 |
22 Abr 2024 | 0.042823 | 0.00702 | 19.62% | 0.0359 | 0.0499 | 0.0359 | 3,100 |
19 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
18 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
17 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
16 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
15 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
12 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
11 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
10 Abr 2024 | 0.0358 | 0.00 | 0.00% | 0.0358 | 0.0358 | 0.0358 | 0 |
09 Abr 2024 | 0.0358 | -0.0012 | -3.24% | 0.0358 | 0.0358 | 0.0358 | 500 |
08 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
05 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
04 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 900 |
03 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0 |
02 Abr 2024 | 0.037 | 0.002 | 5.71% | 0.0351 | 0.037 | 0.0351 | 2 |
01 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
28 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
27 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
26 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
25 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
22 Mar 2024 | 0.035 | -0.0035 | -9.09% | 0.035 | 0.035 | 0.035 | 2,020 |
21 Mar 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
20 Mar 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
19 Mar 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |
18 Mar 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0 |