PSSS Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.061175 | 0.00 | 0.00% | 0.061175 | 0.061175 | 0.061175 | 0 |
13 Jun 2024 | 0.061175 | 0.0257 | 72.45% | 0.03585 | 0.061175 | 0.029272 | 46,000 |
12 Jun 2024 | 0.035475 | -0.03843 | -52.00% | 0.0351 | 0.035475 | 0.0351 | 13,300 |
11 Jun 2024 | 0.0739 | 0.0339 | 84.75% | 0.0207 | 0.0739 | 0.0207 | 6,228 |
10 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
07 Jun 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
06 Jun 2024 | 0.04 | -0.016 | -28.57% | 0.068 | 0.068 | 0.04 | 78,400 |
05 Jun 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 0 |
04 Jun 2024 | 0.056 | 0.013 | 30.23% | 0.0559 | 0.056 | 0.0431 | 600 |
03 Jun 2024 | 0.043 | -0.031 | -41.89% | 0.056 | 0.056 | 0.043 | 24,000 |
31 May 2024 | 0.074 | 0.00 | 0.00% | 0.074 | 0.074 | 0.074 | 0 |
30 May 2024 | 0.074 | 0.0052 | 7.56% | 0.043 | 0.074 | 0.043 | 27,002 |
29 May 2024 | 0.0688 | 0.00 | 0.00% | 0.0688 | 0.0688 | 0.0688 | 0 |
28 May 2024 | 0.0688 | 0.00728 | 11.82% | 0.0588 | 0.0688 | 0.0588 | 15,155 |
24 May 2024 | 0.061525 | 0.01153 | 23.05% | 0.077 | 0.077 | 0.0411 | 74,204 |
23 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
22 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
21 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
20 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
17 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
16 May 2024 | 0.05 | -0.018 | -26.47% | 0.05 | 0.05 | 0.05 | 2,500 |
15 May 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
14 May 2024 | 0.068 | 0.00 | 0.00% | 0.068 | 0.068 | 0.068 | 0 |
13 May 2024 | 0.068 | -0.008 | -10.53% | 0.056 | 0.068 | 0.056 | 2,702 |
10 May 2024 | 0.076 | -0.001 | -1.30% | 0.05405 | 0.076 | 0.053 | 16,727 |
09 May 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
08 May 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
07 May 2024 | 0.077 | 0.0001 | 0.13% | 0.077 | 0.077 | 0.077 | 101 |
06 May 2024 | 0.0769 | 0.0239 | 45.09% | 0.0669 | 0.0769 | 0.0669 | 24,650 |
03 May 2024 | 0.053 | -0.0259 | -32.83% | 0.053 | 0.053 | 0.053 | 4,875 |
02 May 2024 | 0.0789 | -0.0001 | -0.13% | 0.05065 | 0.0789 | 0.05065 | 53,868 |
01 May 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
30 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
29 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
26 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
25 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
24 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
23 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
22 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
19 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.079 | 0.079 | 0.079 | 0 |
18 Abr 2024 | 0.079 | 0.00 | 0.00% | 0.0698 | 0.079 | 0.0698 | 10,000 |
17 Abr 2024 | 0.079 | 0.01199 | 17.88% | 0.0699 | 0.079 | 0.06 | 33,750 |
16 Abr 2024 | 0.067015 | 0.00 | 0.00% | 0.067015 | 0.067015 | 0.067015 | 0 |
15 Abr 2024 | 0.067015 | 0.00702 | 11.69% | 0.067015 | 0.067015 | 0.067015 | 6,200 |
12 Abr 2024 | 0.06 | -0.0102 | -14.53% | 0.06005 | 0.0643 | 0.06 | 25,845 |
11 Abr 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 0 |
10 Abr 2024 | 0.0702 | 0.00 | 0.00% | 0.0702 | 0.0702 | 0.0702 | 0 |
09 Abr 2024 | 0.0702 | 0.0095 | 15.65% | 0.065605 | 0.0702 | 0.065605 | 40,604 |
08 Abr 2024 | 0.0607 | 0.0007 | 1.17% | 0.0607 | 0.0607 | 0.0607 | 4,250 |
05 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
04 Abr 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
03 Abr 2024 | 0.06 | 0.01 | 20.00% | 0.06 | 0.06 | 0.06 | 1,000 |
02 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 34,000 |
01 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
28 Mar 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 5,000 |
27 Mar 2024 | 0.051 | 0.001 | 2.00% | 0.05005 | 0.0597 | 0.05005 | 51,600 |
26 Mar 2024 | 0.05 | -0.0103 | -17.08% | 0.06 | 0.06 | 0.05 | 34,600 |
25 Mar 2024 | 0.0603 | 0.0103 | 20.60% | 0.06315 | 0.06315 | 0.0603 | 10,164 |
22 Mar 2024 | 0.05 | -0.015 | -23.08% | 0.0612 | 0.0612 | 0.05 | 107,400 |
21 Mar 2024 | 0.065 | 0.013 | 25.00% | 0.055 | 0.065 | 0.055 | 11,145 |
20 Mar 2024 | 0.052 | -0.0065 | -11.11% | 0.052 | 0.052 | 0.052 | 5,000 |
19 Mar 2024 | 0.0585 | -0.0045 | -7.14% | 0.0585 | 0.0585 | 0.0585 | 1,000 |
18 Mar 2024 | 0.063 | 0.00 | 0.00% | 0.063 | 0.063 | 0.063 | 0 |