PCTL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 0 |
17 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 0 |
16 May 2024 | 0.0006 | 0.00 | 0.00% | 0.0006 | 0.0006 | 0.0006 | 0 |
15 May 2024 | 0.0006 | -0.0003 | -33.33% | 0.001 | 0.001 | 0.0006 | 2,769,030 |
14 May 2024 | 0.0009 | -0.0003 | -25.00% | 0.0011 | 0.0011 | 0.0009 | 18,000 |
13 May 2024 | 0.0012 | 0.0001 | 9.09% | 0.001 | 0.0012 | 0.001 | 1,309,833 |
10 May 2024 | 0.0011 | 0.00021 | 23.60% | 0.0009 | 0.0011 | 0.0009 | 899,267 |
09 May 2024 | 0.00089 | -0.00005 | -5.32% | 0.00093 | 0.00093 | 0.00089 | 1,098,158 |
08 May 2024 | 0.00094 | -0.00006 | -6.00% | 0.00094 | 0.00094 | 0.00094 | 5,000 |
07 May 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0009 | 243,900 |
06 May 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 0 |
03 May 2024 | 0.0009 | 0.0001 | 12.50% | 0.00101 | 0.0011 | 0.0008 | 617,733 |
02 May 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 0 |
01 May 2024 | 0.0008 | 0.00 | 0.00% | 0.0008 | 0.0008 | 0.0008 | 120,000 |
30 Abr 2024 | 0.0008 | -0.0002 | -20.00% | 0.001025 | 0.0011 | 0.0008 | 102,450 |
29 Abr 2024 | 0.001 | 0.0001 | 11.11% | 0.0009 | 0.001 | 0.0008 | 72,344 |
26 Abr 2024 | 0.0009 | -0.0001 | -10.00% | 0.00105 | 0.0012 | 0.0008 | 1,174,800 |
25 Abr 2024 | 0.001 | 0.0002 | 25.00% | 0.00095 | 0.001 | 0.00095 | 210,000 |
24 Abr 2024 | 0.0008 | -0.0004 | -33.34% | 0.0009 | 0.00115 | 0.0008 | 673,000 |
23 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.001 | 0.0012 | 0.001 | 140,100 |
22 Abr 2024 | 0.0012 | 0.00 | 0.00% | 0.00115 | 0.0012 | 0.00115 | 24,600 |
19 Abr 2024 | 0.0012 | 0.0001 | 9.09% | 0.00108 | 0.0012 | 0.00108 | 322,000 |
18 Abr 2024 | 0.0011 | 0.0002 | 22.22% | 0.0009 | 0.0013 | 0.0009 | 2,538,650 |
17 Abr 2024 | 0.0009 | 0.00006 | 7.14% | 0.00085 | 0.0009 | 0.00085 | 1,000,000 |
16 Abr 2024 | 0.00084 | 0.00004 | 5.00% | 0.00084 | 0.00084 | 0.00084 | 6,000 |
15 Abr 2024 | 0.0008 | -0.0001 | -11.11% | 0.0008 | 0.0008 | 0.0008 | 60,000 |
12 Abr 2024 | 0.0009 | 0.00005 | 5.88% | 0.0009 | 0.0009 | 0.0009 | 17,588 |
11 Abr 2024 | 0.00085 | -0.00005 | -5.56% | 0.0009 | 0.0009 | 0.00085 | 51,300 |
10 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 0 |
09 Abr 2024 | 0.0009 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0009 | 0 |
08 Abr 2024 | 0.0009 | 0.0001 | 12.50% | 0.0009 | 0.0009 | 0.00085 | 934,000 |
05 Abr 2024 | 0.0008 | 0.0001 | 14.29% | 0.0008 | 0.0008 | 0.00075 | 1,966,000 |
04 Abr 2024 | 0.0007 | 0.00 | 0.00% | 0.00074 | 0.00075 | 0.0007 | 1,892,311 |
03 Abr 2024 | 0.0007 | -0.00014 | -16.67% | 0.0008 | 0.00085 | 0.0007 | 442,750 |
02 Abr 2024 | 0.00084 | 0.00 | 0.00% | 0.00084 | 0.00084 | 0.00084 | 0 |
01 Abr 2024 | 0.00084 | 0.00002 | 2.44% | 0.00072 | 0.00084 | 0.00072 | 406,700 |
28 Mar 2024 | 0.00082 | -0.00003 | -3.53% | 0.0009 | 0.0009 | 0.0008 | 1,971,500 |
27 Mar 2024 | 0.00085 | 0.00015 | 21.43% | 0.0007 | 0.0009 | 0.0007 | 733,000 |
26 Mar 2024 | 0.0007 | -0.00008 | -10.26% | 0.00078 | 0.0008 | 0.0006 | 281,344 |
25 Mar 2024 | 0.00078 | -0.00002 | -2.50% | 0.0009 | 0.0009 | 0.0007 | 65,240 |
22 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.0009 | 0.0009 | 0.0007 | 1,180,120 |
21 Mar 2024 | 0.0008 | -0.0002 | -20.00% | 0.001 | 0.001 | 0.00075 | 553,600 |
20 Mar 2024 | 0.001 | 0.0002 | 25.00% | 0.00074 | 0.001 | 0.00074 | 5,393,230 |
19 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.00088 | 0.00088 | 0.0007 | 960,966 |
18 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.00085 | 0.0009 | 0.0008 | 1,439,009 |
15 Mar 2024 | 0.0008 | 0.00 | 0.00% | 0.00092 | 0.00092 | 0.00075 | 1,963,433 |
14 Mar 2024 | 0.0008 | -0.0002 | -20.00% | 0.0012 | 0.0012 | 0.0008 | 1,001,000 |
13 Mar 2024 | 0.001 | -0.0001 | -9.09% | 0.0011 | 0.0012 | 0.001 | 124,500 |
12 Mar 2024 | 0.0011 | -0.00002 | -1.79% | 0.00102 | 0.0011 | 0.00102 | 2,250 |
11 Mar 2024 | 0.00112 | -0.00008 | -6.67% | 0.00112 | 0.00112 | 0.00112 | 10,000 |
08 Mar 2024 | 0.0012 | 0.0002 | 19.99% | 0.0012 | 0.0012 | 0.0012 | 125,523 |
07 Mar 2024 | 0.001 | 0.0001 | 11.11% | 0.00095 | 0.001 | 0.00095 | 99,000 |
06 Mar 2024 | 0.0009 | -0.0002 | -18.18% | 0.00108 | 0.0012 | 0.0009 | 1,414,269 |
05 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.001075 | 241,000 |
04 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
01 Mar 2024 | 0.0011 | 0.0001 | 10.00% | 0.00125 | 0.0013 | 0.0011 | 240,272 |
29 Feb 2024 | 0.001 | -0.0003 | -23.08% | 0.0013 | 0.0013 | 0.001 | 92,796 |
28 Feb 2024 | 0.0013 | 0.00 | 0.00% | 0.00112 | 0.0013 | 0.00112 | 119,175 |
27 Feb 2024 | 0.0013 | 0.0003 | 30.00% | 0.001 | 0.0013 | 0.001 | 1,802,230 |
26 Feb 2024 | 0.001 | -0.0003 | -23.08% | 0.0014 | 0.0014 | 0.0009 | 4,234,024 |
23 Feb 2024 | 0.0013 | 0.0003 | 30.00% | 0.0013 | 0.00136 | 0.0013 | 1,915,599 |
22 Feb 2024 | 0.001 | -0.00021 | -17.01% | 0.0011 | 0.0013 | 0.001 | 727,386 |
21 Feb 2024 | 0.001205 | 0.0001 | 9.54% | 0.0011 | 0.001205 | 0.0011 | 58,250 |