Pactus(PAC)Hoy
$0.070612
Pactus Historial de precios
(PAC)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.105397 | $0.105543 | $0.083203 | -- | -- |
2025-09-16 | $0.099230 | $0.105572 | $0.097639 | $0.105397 | $475.4734 |
2025-09-15 | $0.085556 | $0.099961 | $0.085200 | $0.099230 | $458.0235 |
2025-09-14 | $0.074927 | $0.092208 | $0.068292 | $0.085553 | $1,061.646 |
2025-09-13 | $0.086155 | $0.086142 | $0.055115 | $0.074927 | $2,041.276 |
2025-09-12 | $0.068597 | $0.265474 | $0.062966 | $0.086155 | $7,572.049 |
2025-09-11 | $0.060173 | $0.077392 | $0.056467 | $0.068514 | $1,624.657 |
2025-09-10 | $0.042825 | $0.060380 | $0.042819 | $0.060173 | $1,552.293 |
2025-09-09 | $0.043512 | $0.045444 | $0.034997 | -- | -- |
2025-09-08 | $0.037855 | $0.043693 | $0.037425 | $0.043512 | $58.84671 |
2025-09-07 | $0.037410 | $0.044545 | $0.035618 | -- | -- |
2025-09-06 | $0.039996 | $0.040394 | $0.015200 | $0.037410 | $37.22317 |
2025-09-05 | $0.041478 | $0.041754 | $0.038535 | $0.039996 | $1.241263 |
2025-09-04 | $0.046293 | $0.046211 | $0.039350 | $0.041254 | $364.9148 |
2025-09-03 | $0.046103 | $0.060928 | $0.015199 | $0.046293 | $258.0822 |
2025-09-02 | -- | $0.049610 | $0.041316 | $0.046103 | $248.3755 |
2025-09-01 | -- | $0.054552 | $0.042741 | -- | -- |
2025-08-31 | $0.050816 | $0.060265 | $0.051151 | $0.054929 | $88.12307 |
2025-08-30 | $0.050531 | $0.050837 | $0.049339 | $0.050816 | $115.2463 |
2025-08-29 | $0.057177 | $0.05839 | $0.047731 | $0.050531 | $273.9070 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
Pactus(PAC)
