PEPE ONE(P1)Hoy
$0.002792
PEPE ONE Historial de precios
(P1)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.00282 | $0.00289 | $0.00275 | $0.002827 | $148.149K |
2025-09-14 | $0.002841 | $0.0029 | $0.00271 | $0.00282 | $153.818K |
2025-09-13 | $0.002787 | $0.00293 | $0.00221 | $0.002771 | $155.969K |
2025-09-12 | $0.002822 | $0.00609 | $0.00156 | $0.002781 | $107.400K |
2025-09-11 | $0.00278 | $0.00288 | $0.00276 | $0.002822 | $2,327.366 |
2025-09-10 | $0.00282 | $0.00284 | $0.00277 | $0.00279 | $2,434.372 |
2025-09-09 | $0.00282 | $0.00288 | $0.0028 | $0.00284 | $2,418.964 |
2025-09-08 | $0.00282 | $0.00285 | $0.00281 | $0.00281 | $2,539.527 |
2025-09-07 | $0.00286 | $0.00287 | $0.0028 | $0.00283 | $2,527.730 |
2025-09-06 | $0.0029 | $0.00293 | $0.00284 | $0.00286 | $2,955.034 |
2025-09-05 | $0.00311 | $0.00315 | $0.00289 | $0.0029 | $2,592.333 |
2025-09-04 | $0.0031 | $0.00315 | $0.00308 | $0.0031 | $2,614.436 |
2025-09-03 | $0.00319 | $0.00323 | $0.00308 | $0.00311 | $2,831.073 |
2025-09-02 | $0.00332 | $0.00332 | $0.00295 | $0.00319 | $1.475M |
2025-09-01 | $0.00335 | $0.00335 | $0.00331 | $0.00332 | $1.840M |
2025-08-31 | $0.00336 | $0.00339 | $0.00334 | $0.00335 | $713.518K |
2025-08-30 | $0.00335 | $0.00337 | $0.00335 | $0.00336 | $1.518M |
2025-08-29 | $0.00325 | $0.00337 | $0.00324 | $0.00335 | $2.048M |
2025-08-28 | $0.00323 | $0.00327 | $0.00323 | $0.00325 | $1.687M |
2025-08-27 | $0.00298 | $0.00323 | $0.00298 | $0.00323 | $1.458M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
PEPE ONE(P1)
