Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.PSTAKEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 Jul 2024 | 0.11572 | -0.00525 | -4.34% | 0.12047 | 0.12397 | 0.11391 | 1,515,639.00 |
| 20 Jul 2024 | 0.12097 | 0.00689 | 6.04% | 0.1206 | 0.128 | 0.11956 | 1,770,400.00 |
| 19 Jul 2024 | 0.11408 | 0.00 | 0.00% | 0.11408 | 0.11408 | 0.11408 | 0.00 |
| 18 Jul 2024 | 0.11408 | -0.00209 | -1.80% | 0.11617 | 0.122 | 0.112 | 2,282,527.00 |
| 17 Jul 2024 | 0.11617 | 0.00757 | 6.97% | 0.10854 | 0.125 | 0.10683 | 3,211,907.00 |
| 16 Jul 2024 | 0.1086 | -0.00481 | -4.24% | 0.1145 | 0.11517 | 0.10424 | 3,868,957.00 |
| 15 Jul 2024 | 0.11341 | 0.00974 | 9.40% | 0.104 | 0.11592 | 0.10346 | 2,637,266.00 |
| 14 Jul 2024 | 0.10367 | -0.00166 | -1.58% | 0.10539 | 0.1082 | 0.10085 | 1,533,772.00 |
| 13 Jul 2024 | 0.10533 | 0.007 | 7.12% | 0.09832 | 0.10841 | 0.09832 | 1,480,165.00 |
| 12 Jul 2024 | 0.09833 | -0.00328 | -3.23% | 0.10161 | 0.10196 | 0.09689 | 1,240,531.00 |
| 11 Jul 2024 | 0.10161 | -0.00119 | -1.16% | 0.1026 | 0.1111 | 0.1004 | 2,858,412.00 |
| 10 Jul 2024 | 0.1028 | 0.00189 | 1.87% | 0.10092 | 0.11132 | 0.09915 | 2,673,515.00 |
| 09 Jul 2024 | 0.10091 | 0.01042 | 11.52% | 0.09036 | 0.10503 | 0.08877 | 2,873,628.00 |
| 08 Jul 2024 | 0.09049 | 0.00101 | 1.13% | 0.08916 | 0.09534 | 0.08574 | 2,136,902.00 |
| 07 Jul 2024 | 0.08948 | -0.01252 | -12.27% | 0.10201 | 0.103 | 0.08889 | 2,035,063.00 |
| 06 Jul 2024 | 0.102 | 0.01239 | 13.83% | 0.08948 | 0.111 | 0.0889 | 3,484,508.00 |
| 05 Jul 2024 | 0.08961 | -0.00906 | -9.18% | 0.09847 | 0.09968 | 0.07742 | 5,395,169.00 |
| 04 Jul 2024 | 0.09867 | -0.01091 | -9.96% | 0.10952 | 0.10958 | 0.097 | 2,173,011.00 |
| 03 Jul 2024 | 0.10958 | -0.00959 | -8.05% | 0.11926 | 0.12842 | 0.1075 | 3,216,960.00 |
| 02 Jul 2024 | 0.11917 | 0.00992 | 9.08% | 0.1092 | 0.13381 | 0.10889 | 8,734,231.00 |
| 01 Jul 2024 | 0.10925 | 0.01301 | 13.52% | 0.09624 | 0.122 | 0.09624 | 8,098,033.00 |
| 30 Jun 2024 | 0.09624 | 0.00023 | 0.24% | 0.09643 | 0.09819 | 0.090 | 2,168,864.00 |
| 29 Jun 2024 | 0.09601 | -0.00651 | -6.35% | 0.10251 | 0.10705 | 0.09468 | 1,670,037.00 |
| 28 Jun 2024 | 0.10252 | 0.00129 | 1.27% | 0.10123 | 0.110 | 0.09583 | 3,030,332.00 |
| 27 Jun 2024 | 0.10123 | -0.00137 | -1.34% | 0.10254 | 0.10537 | 0.096 | 2,481,101.00 |
| 26 Jun 2024 | 0.1026 | -0.0058 | -5.35% | 0.10851 | 0.1125 | 0.09987 | 3,803,628.00 |
| 25 Jun 2024 | 0.1084 | -0.00299 | -2.68% | 0.11125 | 0.11953 | 0.1081 | 1,540,718.00 |
| 24 Jun 2024 | 0.11139 | -0.00091 | -0.81% | 0.1123 | 0.11322 | 0.102 | 1,995,389.00 |
| 23 Jun 2024 | 0.1123 | -0.0035 | -3.02% | 0.11544 | 0.11705 | 0.1123 | 540,557.00 |
| 22 Jun 2024 | 0.1158 | -0.0012 | -1.03% | 0.11701 | 0.1184 | 0.11303 | 1,041,066.00 |
| 21 Jun 2024 | 0.117 | -0.0029 | -2.42% | 0.12028 | 0.126 | 0.113 | 2,465,858.00 |
| 20 Jun 2024 | 0.1199 | 0.00223 | 1.90% | 0.11817 | 0.12925 | 0.1156 | 3,431,535.00 |
| 19 Jun 2024 | 0.11767 | 0.0083 | 7.59% | 0.10773 | 0.128 | 0.10479 | 5,435,344.00 |
| 18 Jun 2024 | 0.10937 | 0.00052 | 0.48% | 0.10885 | 0.123 | 0.09657 | 4,620,060.00 |
| 17 Jun 2024 | 0.10885 | -0.00932 | -7.89% | 0.1179 | 0.1183 | 0.1058 | 2,995,499.00 |
| 16 Jun 2024 | 0.11817 | -0.00127 | -1.06% | 0.1191 | 0.12016 | 0.11446 | 1,228,232.00 |
| 15 Jun 2024 | 0.11944 | 0.00366 | 3.16% | 0.11862 | 0.1293 | 0.11278 | 5,856,246.00 |
| 14 Jun 2024 | 0.11578 | 0.00303 | 2.69% | 0.11309 | 0.12401 | 0.10469 | 4,992,596.00 |
| 13 Jun 2024 | 0.11275 | -0.01475 | -11.57% | 0.1269 | 0.13387 | 0.11111 | 5,153,535.00 |
| 12 Jun 2024 | 0.1275 | -0.00238 | -1.83% | 0.12989 | 0.1354 | 0.12463 | 4,672,552.00 |
| 11 Jun 2024 | 0.12988 | 0.00103 | 0.80% | 0.13664 | 0.1422 | 0.1258 | 7,955,604.00 |
| 10 Jun 2024 | 0.12885 | 0.00 | 0.00% | 0.12885 | 0.12885 | 0.12885 | 0.00 |
| 09 Jun 2024 | 0.12885 | 0.00325 | 2.59% | 0.1263 | 0.131 | 0.11179 | 7,991,910.00 |
| 08 Jun 2024 | 0.1256 | -0.02014 | -13.82% | 0.14612 | 0.15698 | 0.11951 | 11,252,239.00 |
| 07 Jun 2024 | 0.14574 | -0.01607 | -9.93% | 0.16996 | 0.17258 | 0.13703 | 18,475,687.00 |
| 06 Jun 2024 | 0.16181 | 0.02921 | 22.03% | 0.14398 | 0.178 | 0.13771 | 39,998,515.00 |
| 05 Jun 2024 | 0.1326 | -0.03582 | -21.27% | 0.1601 | 0.166 | 0.121 | 26,666,672.00 |
| 04 Jun 2024 | 0.16842 | 0.07226 | 75.15% | 0.0954 | 0.179 | 0.09444 | 60,597,022.00 |
| 03 Jun 2024 | 0.09616 | 0.01099 | 12.90% | 0.0851 | 0.11398 | 0.08411 | 16,822,100.00 |
| 02 Jun 2024 | 0.08517 | 0.00299 | 3.64% | 0.08206 | 0.09029 | 0.080 | 1,532,965.00 |
| 01 Jun 2024 | 0.08218 | 0.00324 | 4.10% | 0.07894 | 0.085 | 0.078 | 900,711.00 |
| 31 May 2024 | 0.07894 | 0.00094 | 1.21% | 0.0781 | 0.084 | 0.078 | 1,044,372.00 |
| 30 May 2024 | 0.078 | -0.00153 | -1.92% | 0.07923 | 0.08099 | 0.07587 | 985,728.00 |
| 29 May 2024 | 0.07953 | -0.00457 | -5.43% | 0.08385 | 0.08488 | 0.0791 | 1,021,376.00 |
| 28 May 2024 | 0.0841 | -0.00055 | -0.65% | 0.0845 | 0.08614 | 0.08199 | 1,603,374.00 |
| 27 May 2024 | 0.08465 | 0.00046 | 0.55% | 0.08389 | 0.087 | 0.08257 | 1,254,176.00 |
| 26 May 2024 | 0.08419 | -0.00309 | -3.54% | 0.08863 | 0.08863 | 0.0831 | 975,802.00 |
| 25 May 2024 | 0.08728 | 0.00346 | 4.13% | 0.0841 | 0.09032 | 0.0831 | 1,834,670.00 |
| 24 May 2024 | 0.08382 | -0.00298 | -3.43% | 0.08704 | 0.090 | 0.08248 | 1,413,183.00 |
| 23 May 2024 | 0.0868 | -0.00607 | -6.54% | 0.08581 | 0.0921 | 0.08345 | 2,051,419.00 |
| 22 May 2024 | 0.09287 | 0.00 | 0.00% | 0.09287 | 0.09287 | 0.09287 | 0.00 |
| 21 May 2024 | 0.09287 | -0.00312 | -3.25% | 0.09585 | 0.100 | 0.09167 | 1,617,551.00 |
| 20 May 2024 | 0.09599 | 0.00569 | 6.30% | 0.09026 | 0.0962 | 0.0889 | 1,624,149.00 |
| 19 May 2024 | 0.0903 | -0.01374 | -13.21% | 0.10356 | 0.10356 | 0.0903 | 1,314,162.00 |
| 18 May 2024 | 0.10404 | 0.00671 | 6.89% | 0.09781 | 0.10848 | 0.09703 | 3,553,223.00 |
| 17 May 2024 | 0.09733 | 0.0135 | 16.10% | 0.0834 | 0.117 | 0.0834 | 13,049,209.00 |
| 16 May 2024 | 0.08383 | -0.00277 | -3.20% | 0.0866 | 0.09202 | 0.0823 | 2,015,390.00 |
| 15 May 2024 | 0.0866 | 0.0115 | 15.31% | 0.07512 | 0.09281 | 0.07403 | 2,590,725.00 |
| 14 May 2024 | 0.0751 | -0.00543 | -6.74% | 0.08043 | 0.08047 | 0.07407 | 977,281.00 |
| 13 May 2024 | 0.08053 | 0.00053 | 0.66% | 0.08002 | 0.0825 | 0.07832 | 1,404,998.00 |
| 12 May 2024 | 0.080 | 0.00077 | 0.97% | 0.07907 | 0.09689 | 0.07907 | 4,404,756.00 |
| 11 May 2024 | 0.07923 | -0.00049 | -0.61% | 0.07946 | 0.08345 | 0.07766 | 560,964.00 |
| 10 May 2024 | 0.07972 | -0.00282 | -3.42% | 0.08163 | 0.08655 | 0.0777 | 1,035,695.00 |
| 09 May 2024 | 0.08254 | 0.0059 | 7.70% | 0.076 | 0.08977 | 0.07412 | 2,061,173.00 |
| 08 May 2024 | 0.07664 | 0.00 | 0.00% | 0.07664 | 0.07664 | 0.07664 | 0.00 |
| 07 May 2024 | 0.07664 | -0.00206 | -2.62% | 0.07896 | 0.082 | 0.07609 | 1,302,536.00 |
| 06 May 2024 | 0.0787 | -0.00111 | -1.39% | 0.07981 | 0.08488 | 0.07584 | 2,377,022.00 |
| 05 May 2024 | 0.07981 | 0.00097 | 1.23% | 0.079 | 0.09065 | 0.07719 | 2,897,646.00 |
| 04 May 2024 | 0.07884 | -0.00117 | -1.46% | 0.08001 | 0.0824 | 0.076 | 2,498,176.00 |
| 03 May 2024 | 0.08001 | 0.01348 | 20.26% | 0.06803 | 0.09689 | 0.06705 | 15,643,730.00 |
| 02 May 2024 | 0.06653 | 0.00273 | 4.28% | 0.06415 | 0.06718 | 0.06151 | 569,247.00 |
| 01 May 2024 | 0.0638 | -0.00181 | -2.76% | 0.06563 | 0.066 | 0.06027 | 1,330,656.00 |
| 30 Abr 2024 | 0.06561 | -0.00757 | -10.34% | 0.07316 | 0.0733 | 0.0629 | 1,382,547.00 |
| 29 Abr 2024 | 0.07318 | -0.00471 | -6.05% | 0.07806 | 0.07819 | 0.07095 | 1,352,156.00 |
| 28 Abr 2024 | 0.07789 | -0.00118 | -1.49% | 0.07907 | 0.08239 | 0.07789 | 1,155,019.00 |
| 27 Abr 2024 | 0.07907 | -0.00139 | -1.73% | 0.0807 | 0.08097 | 0.07739 | 846,028.00 |
| 26 Abr 2024 | 0.08046 | -0.00302 | -3.62% | 0.08351 | 0.08391 | 0.0798 | 418,163.00 |
| 25 Abr 2024 | 0.08348 | -0.00183 | -2.15% | 0.08554 | 0.09248 | 0.082 | 1,672,180.00 |
| 24 Abr 2024 | 0.08531 | 0.00 | 0.00% | 0.08531 | 0.08531 | 0.08531 | 0.00 |
| 23 Abr 2024 | 0.08531 | 0.00043 | 0.51% | 0.08489 | 0.08828 | 0.08351 | 884,607.00 |
