Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
PUBC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 24 May 2024 | 0.0637 | 0.0137 | 27.40% | 0.0637 | 0.0637 | 0.0637 | 117 |
| 23 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 26,000 |
| 22 May 2024 | 0.05 | -0.008 | -13.79% | 0.07 | 0.07 | 0.05 | 27,878 |
| 21 May 2024 | 0.058 | 0.00 | 0.00% | 0.066 | 0.066 | 0.05 | 70,649 |
| 20 May 2024 | 0.058 | -0.004 | -6.45% | 0.066 | 0.066 | 0.058 | 45,301 |
| 17 May 2024 | 0.062 | -0.004 | -6.06% | 0.062 | 0.062 | 0.062 | 100 |
| 16 May 2024 | 0.066 | 0.00 | 0.00% | 0.10 | 0.10 | 0.059 | 3,870 |
| 15 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 0 |
| 14 May 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.066 | 0.066 | 4,300 |
| 13 May 2024 | 0.066 | 0.0022 | 3.45% | 0.05 | 0.066 | 0.05 | 4,530 |
| 10 May 2024 | 0.0638 | 0.0138 | 27.60% | 0.0638 | 0.0638 | 0.0638 | 1,414 |
| 09 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 52,444 |
| 08 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 48,000 |
| 07 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
| 06 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 57,663 |
| 03 May 2024 | 0.05 | 0.00 | 0.00% | 0.053 | 0.053 | 0.05 | 19,014 |
| 02 May 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.066 | 0.05 | 43,662 |
| 01 May 2024 | 0.05 | 0.0089 | 21.65% | 0.067 | 0.067 | 0.05 | 69,000 |
| 30 Abr 2024 | 0.0411 | -0.0188 | -31.39% | 0.0599 | 0.0599 | 0.0411 | 46,578 |
| 29 Abr 2024 | 0.0599 | -0.0001 | -0.17% | 0.052 | 0.074 | 0.05 | 123,213 |
| 26 Abr 2024 | 0.06 | 0.009 | 17.65% | 0.06 | 0.06 | 0.06 | 14,800 |
| 25 Abr 2024 | 0.051 | -0.0005 | -0.97% | 0.07 | 0.07 | 0.051 | 86,134 |
| 24 Abr 2024 | 0.0515 | -0.0085 | -14.17% | 0.06 | 0.075 | 0.0515 | 196,765 |
| 23 Abr 2024 | 0.06 | 0.0039 | 6.95% | 0.085 | 0.09 | 0.06 | 2,138 |
| 22 Abr 2024 | 0.0561 | -0.01 | -15.13% | 0.066 | 0.066 | 0.0561 | 2,397 |
| 19 Abr 2024 | 0.0661 | -0.0189 | -22.24% | 0.0215 | 0.0661 | 0.0215 | 70,570 |
| 18 Abr 2024 | 0.085 | 0.00 | 0.00% | 0.078 | 0.085 | 0.078 | 17,040 |
| 17 Abr 2024 | 0.085 | -0.004 | -4.49% | 0.061 | 0.085 | 0.061 | 18,350 |
| 16 Abr 2024 | 0.089 | 0.009 | 11.25% | 0.085 | 0.089 | 0.085 | 653 |
| 15 Abr 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 6,025 |
| 12 Abr 2024 | 0.08 | -0.007 | -8.05% | 0.075 | 0.08 | 0.065 | 40,894 |
| 11 Abr 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
| 10 Abr 2024 | 0.087 | -0.001 | -1.14% | 0.087 | 0.087 | 0.087 | 2,184 |
| 09 Abr 2024 | 0.088 | 0.00 | 0.00% | 0.088 | 0.088 | 0.088 | 5,000 |
| 08 Abr 2024 | 0.088 | 0.018 | 25.71% | 0.088 | 0.088 | 0.088 | 28,000 |
| 05 Abr 2024 | 0.07 | -0.015 | -17.65% | 0.075 | 0.075 | 0.07 | 21,990 |
| 04 Abr 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 0 |
| 03 Abr 2024 | 0.085 | -0.004 | -4.49% | 0.08 | 0.088 | 0.0775 | 40,450 |
| 02 Abr 2024 | 0.089 | 0.0135 | 17.88% | 0.071 | 0.089 | 0.071 | 24,250 |
| 01 Abr 2024 | 0.0755 | 0.0105 | 16.15% | 0.086 | 0.093 | 0.071 | 94,169 |
| 28 Mar 2024 | 0.065 | -0.0067 | -9.34% | 0.08 | 0.08 | 0.065 | 33,000 |
| 27 Mar 2024 | 0.0717 | 0.0037 | 5.44% | 0.08 | 0.08 | 0.0717 | 31,501 |
| 26 Mar 2024 | 0.068 | -0.003 | -4.23% | 0.07 | 0.087 | 0.068 | 110,344 |
| 25 Mar 2024 | 0.071 | -0.019 | -21.11% | 0.09 | 0.10 | 0.07 | 136,734 |
| 22 Mar 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 12,322 |
| 21 Mar 2024 | 0.09 | 0.01 | 12.50% | 0.0701 | 0.09 | 0.0701 | 7,805 |
| 20 Mar 2024 | 0.08 | 0.01 | 14.29% | 0.094 | 0.11 | 0.08 | 37,500 |
| 19 Mar 2024 | 0.07 | 0.004 | 6.06% | 0.07 | 0.07 | 0.07 | 675 |
| 18 Mar 2024 | 0.066 | -0.005 | -7.04% | 0.066 | 0.066 | 0.066 | 4,999 |
| 15 Mar 2024 | 0.071 | 0.001 | 1.43% | 0.071 | 0.071 | 0.071 | 5,000 |
| 14 Mar 2024 | 0.07 | -0.024 | -25.53% | 0.072 | 0.072 | 0.07 | 40,043 |
| 13 Mar 2024 | 0.094 | 0.0089 | 10.46% | 0.094 | 0.094 | 0.094 | 27,307 |
| 12 Mar 2024 | 0.0851 | 0.0131 | 18.19% | 0.0715 | 0.0851 | 0.0715 | 50,609 |
| 11 Mar 2024 | 0.072 | -0.023 | -24.21% | 0.072 | 0.072 | 0.072 | 16,000 |
| 08 Mar 2024 | 0.095 | 0.006 | 6.74% | 0.081 | 0.10 | 0.081 | 48,122 |
| 07 Mar 2024 | 0.089 | 0.0113 | 14.54% | 0.09 | 0.09 | 0.0715 | 19,000 |
| 06 Mar 2024 | 0.0777 | -0.0103 | -11.70% | 0.065 | 0.0777 | 0.065 | 2,186 |
| 05 Mar 2024 | 0.088 | 0.0103 | 13.26% | 0.088 | 0.088 | 0.088 | 2,200 |
| 04 Mar 2024 | 0.0777 | 0.0077 | 11.00% | 0.074 | 0.0777 | 0.07 | 52,689 |
| 01 Mar 2024 | 0.07 | 0.002 | 2.94% | 0.07 | 0.07 | 0.07 | 809 |
| 29 Feb 2024 | 0.068 | 0.0009 | 1.34% | 0.068 | 0.07 | 0.068 | 25,000 |
| 28 Feb 2024 | 0.0671 | -0.0029 | -4.14% | 0.0685 | 0.07 | 0.0671 | 41,787 |
| 27 Feb 2024 | 0.07 | -0.01 | -12.50% | 0.08 | 0.08 | 0.07 | 79,330 |
| 26 Feb 2024 | 0.08 | 0.01 | 14.29% | 0.1075 | 0.1075 | 0.08 | 8,500 |
![Logo de NKN [Ethereum] (NKNUSDT).](/common/images/company/COIN_NKNUUSD.png){kind=small}
