PHCG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
09 May 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0015 | 0.0015 | 0 |
08 May 2024 | 0.0015 | 0.00 | 0.00% | 0.00159 | 0.00159 | 0.0015 | 2,000 |
07 May 2024 | 0.0015 | -0.00038 | -20.21% | 0.0015 | 0.0015 | 0.00147 | 9,830,111 |
06 May 2024 | 0.00188 | 0.00 | 0.00% | 0.00188 | 0.00188 | 0.00188 | 0 |
03 May 2024 | 0.00188 | 0.00008 | 4.44% | 0.00188 | 0.00188 | 0.00188 | 3,001 |
02 May 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0018 | 0 |
01 May 2024 | 0.0018 | 0.00 | 0.00% | 0.0018 | 0.0018 | 0.0018 | 0 |
30 Abr 2024 | 0.0018 | 0.0002 | 12.50% | 0.0018 | 0.0022 | 0.0018 | 1,630,033 |
29 Abr 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
26 Abr 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
25 Abr 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
24 Abr 2024 | 0.0016 | 0.00 | 0.00% | 0.0016 | 0.0016 | 0.0016 | 0 |
23 Abr 2024 | 0.0016 | -0.0006 | -27.27% | 0.0022 | 0.0022 | 0.0016 | 435,000 |
22 Abr 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0022 | 0.0022 | 0 |
19 Abr 2024 | 0.0022 | 0.00 | 0.00% | 0.0022 | 0.0022 | 0.0022 | 0 |
18 Abr 2024 | 0.0022 | 0.0001 | 4.76% | 0.0022 | 0.0022 | 0.0022 | 100 |
17 Abr 2024 | 0.0021 | -0.0019 | -47.50% | 0.0038 | 0.0038 | 0.0021 | 1,260,000 |
16 Abr 2024 | 0.004 | -0.0005 | -11.11% | 0.004 | 0.004 | 0.004 | 10,000 |
15 Abr 2024 | 0.0045 | 0.00 | 0.00% | 0.0045 | 0.0045 | 0.0045 | 0 |
12 Abr 2024 | 0.0045 | 0.0034 | 309.09% | 0.0011 | 0.008 | 0.0011 | 1,133,400 |
11 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
10 Abr 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
09 Abr 2024 | 0.0011 | -0.0014 | -56.00% | 0.00216 | 0.00216 | 0.0011 | 46,122 |
08 Abr 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0 |
05 Abr 2024 | 0.0025 | 0.00 | 0.00% | 0.0025 | 0.0025 | 0.0025 | 0 |
04 Abr 2024 | 0.0025 | 0.0005 | 25.00% | 0.00245 | 0.002545 | 0.00245 | 76,200 |
03 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0 |
02 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0 |
01 Abr 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0 |
28 Mar 2024 | 0.002 | 0.00 | 0.00% | 0.002 | 0.002 | 0.002 | 0 |
27 Mar 2024 | 0.002 | 0.0001 | 5.26% | 0.0011 | 0.002 | 0.0011 | 371,277 |
26 Mar 2024 | 0.0019 | 0.0008 | 72.73% | 0.0019 | 0.0019 | 0.0019 | 150 |
25 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
22 Mar 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
21 Mar 2024 | 0.0011 | -0.0019 | -63.33% | 0.0011 | 0.0011 | 0.0011 | 727,627 |
20 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
19 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
18 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
15 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
14 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
13 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
12 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
11 Mar 2024 | 0.003 | 0.00 | 0.00% | 0.003 | 0.003 | 0.003 | 0 |
08 Mar 2024 | 0.003 | 0.0007 | 30.43% | 0.003 | 0.003 | 0.003 | 5,000 |
07 Mar 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
06 Mar 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
05 Mar 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
04 Mar 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
01 Mar 2024 | 0.0023 | 0.00 | 0.00% | 0.0023 | 0.0023 | 0.0023 | 0 |
29 Feb 2024 | 0.0023 | 0.0012 | 109.09% | 0.0023 | 0.00254 | 0.0023 | 87,500 |
28 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 3,000 |
27 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
26 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 17,600 |
23 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
22 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
21 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 300 |
20 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
16 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
15 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 10,050 |
14 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |
13 Feb 2024 | 0.0011 | 0.00 | 0.00% | 0.0011 | 0.0011 | 0.0011 | 0 |