Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
PTXKY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.68 | 0.03 | 1.13% | 2.66 | 2.99 | 2.66 | 2,864 |
| 18 Jun 2024 | 2.65 | 0.07 | 2.71% | 2.388 | 2.65 | 2.388 | 1,991 |
| 17 Jun 2024 | 2.58 | 0.18 | 7.50% | 2.5391 | 2.7595 | 2.39 | 86,519 |
| 14 Jun 2024 | 2.40 | 0.02 | 0.84% | 2.56 | 2.864 | 2.21 | 4,771 |
| 13 Jun 2024 | 2.38 | -0.23 | -8.81% | 2.38 | 2.38 | 2.38 | 765 |
| 12 Jun 2024 | 2.61 | 0.30 | 12.99% | 2.39 | 2.617 | 2.39 | 10,160 |
| 11 Jun 2024 | 2.31 | -0.32 | -12.17% | 2.31 | 2.31 | 2.31 | 1,242 |
| 10 Jun 2024 | 2.63 | -0.11 | -4.01% | 2.36 | 2.72 | 2.36 | 5,421 |
| 07 Jun 2024 | 2.74 | 0.11 | 4.10% | 2.699 | 2.95 | 2.699 | 1,514 |
| 06 Jun 2024 | 2.632 | -0.61 | -18.77% | 2.632 | 2.632 | 2.632 | 336 |
| 05 Jun 2024 | 3.24 | 0.37 | 12.79% | 3.25 | 3.25 | 3.24 | 1,120 |
| 04 Jun 2024 | 2.8726 | 0.04 | 1.51% | 2.44 | 3.15 | 2.44 | 98,781 |
| 03 Jun 2024 | 2.83 | -0.54 | -16.02% | 2.84 | 2.84 | 2.61 | 4,403 |
| 31 May 2024 | 3.37 | 0.00 | 0.00% | 3.37 | 3.37 | 3.37 | 0 |
| 30 May 2024 | 3.37 | 0.66 | 24.26% | 3.37 | 3.37 | 3.37 | 661 |
| 29 May 2024 | 2.712 | -0.25 | -8.38% | 2.7345 | 2.7345 | 2.712 | 485 |
| 28 May 2024 | 2.96 | -0.12 | -3.90% | 3.055 | 3.48 | 2.67 | 3,645 |
| 24 May 2024 | 3.08 | -0.04 | -1.28% | 3.08 | 3.08 | 3.08 | 385 |
| 23 May 2024 | 3.12 | 0.34 | 12.23% | 3.125 | 3.125 | 3.12 | 5,755 |
| 22 May 2024 | 2.78 | -0.21 | -7.02% | 3.155 | 3.155 | 2.78 | 1,489 |
| 21 May 2024 | 2.99 | 0.06 | 2.05% | 3.382 | 3.382 | 2.99 | 409 |
| 20 May 2024 | 2.93 | 0.26 | 9.74% | 2.73 | 3.4425 | 2.73 | 2,030 |
| 17 May 2024 | 2.67 | -0.36 | -11.88% | 2.67 | 2.67 | 2.67 | 671 |
| 16 May 2024 | 3.03 | -0.23 | -6.91% | 3.42 | 3.42 | 3.03 | 1,856 |
| 15 May 2024 | 3.255 | -0.05 | -1.51% | 3.255 | 3.255 | 3.255 | 873 |
| 14 May 2024 | 3.305 | -0.10 | -2.87% | 3.27 | 3.305 | 3.27 | 502 |
| 13 May 2024 | 3.4025 | 0.37 | 12.11% | 3.4025 | 3.4025 | 3.4025 | 304 |
| 10 May 2024 | 3.035 | -0.22 | -6.76% | 3.035 | 3.035 | 3.035 | 608 |
| 09 May 2024 | 3.255 | 0.04 | 1.34% | 3.2525 | 3.255 | 3.2525 | 3,096 |
| 08 May 2024 | 3.2119 | 0.26 | 8.88% | 3.50 | 3.50 | 3.2119 | 1,801 |
| 07 May 2024 | 2.95 | 0.00 | 0.00% | 2.95 | 2.95 | 2.95 | 0 |
| 06 May 2024 | 2.95 | -0.29 | -8.81% | 2.74 | 2.95 | 2.74 | 849 |
| 03 May 2024 | 3.235 | 0.16 | 5.03% | 3.1075 | 3.235 | 3.1075 | 651 |
| 02 May 2024 | 3.08 | 0.13 | 4.23% | 3.04 | 3.08 | 3.04 | 2,616 |
| 01 May 2024 | 2.955 | -0.05 | -1.50% | 2.956 | 2.956 | 2.955 | 1,854 |
| 30 Abr 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 0 |
| 29 Abr 2024 | 3.00 | 0.15 | 5.08% | 3.00 | 3.00 | 3.00 | 1,004 |
| 26 Abr 2024 | 2.855 | 0.00 | 0.00% | 2.855 | 2.855 | 2.855 | 0 |
| 25 Abr 2024 | 2.855 | 0.19 | 7.09% | 2.855 | 2.855 | 2.855 | 1,807 |
| 24 Abr 2024 | 2.666 | -0.08 | -3.05% | 2.666 | 2.666 | 2.666 | 6,144 |
| 23 Abr 2024 | 2.75 | 0.11 | 3.97% | 2.755 | 2.90 | 2.75 | 2,563 |
| 22 Abr 2024 | 2.645 | 0.09 | 3.42% | 2.715 | 2.78 | 2.63 | 6,061 |
| 19 Abr 2024 | 2.5576 | -0.13 | -4.92% | 2.675 | 2.675 | 2.387 | 32,535 |
| 18 Abr 2024 | 2.69 | 0.10 | 3.82% | 2.69 | 2.69 | 2.69 | 14,198 |
| 17 Abr 2024 | 2.591 | -0.12 | -4.46% | 2.6275 | 2.6275 | 2.591 | 42,243 |
| 16 Abr 2024 | 2.712 | -0.10 | -3.70% | 2.835 | 2.92 | 2.712 | 120,416 |
| 15 Abr 2024 | 2.8161 | -0.03 | -1.19% | 3.09 | 3.09 | 2.752 | 1,131 |
| 12 Abr 2024 | 2.85 | 0.09 | 3.26% | 2.85 | 2.85 | 2.85 | 409 |
| 11 Abr 2024 | 2.76 | -0.06 | -2.13% | 2.76 | 2.76 | 2.76 | 792 |
| 10 Abr 2024 | 2.82 | -0.13 | -4.41% | 3.00 | 3.00 | 2.82 | 3,722 |
| 09 Abr 2024 | 2.95 | -0.05 | -1.67% | 2.53 | 3.00 | 2.53 | 2,026 |
| 08 Abr 2024 | 3.00 | 0.10 | 3.45% | 2.45 | 3.00 | 2.45 | 6,053 |
| 05 Abr 2024 | 2.90 | -0.03 | -1.02% | 2.90 | 2.90 | 2.82 | 1,094 |
| 04 Abr 2024 | 2.93 | 0.11 | 3.90% | 2.95 | 2.95 | 2.82 | 7,776 |
| 03 Abr 2024 | 2.82 | 0.08 | 2.92% | 2.9057 | 2.9057 | 2.82 | 3,452 |
| 02 Abr 2024 | 2.74 | -0.13 | -4.53% | 2.90 | 2.90 | 2.692 | 7,424 |
| 01 Abr 2024 | 2.87 | -0.01 | -0.35% | 2.80 | 2.87 | 2.6585 | 16,695 |
| 28 Mar 2024 | 2.88 | 0.34 | 13.27% | 2.91 | 2.91 | 2.71 | 5,161 |
| 27 Mar 2024 | 2.5425 | -0.46 | -15.25% | 2.675 | 2.83 | 2.5425 | 3,497 |
| 26 Mar 2024 | 3.00 | 0.24 | 8.70% | 2.9395 | 3.1676 | 2.68 | 7,008 |
| 25 Mar 2024 | 2.76 | -0.12 | -4.17% | 3.07 | 3.44 | 2.76 | 1,550 |
