Pinto(PINTO)Hoy
$0.86036
Pinto Historial de precios
(PINTO)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 | $0.864176 | $0.870188 | $0.854639 | $0.856479 | $307.693K |
2025-09-14 | $0.866639 | $0.871138 | $0.862507 | $0.863794 | $307.895K |
2025-09-13 | $0.860135 | $0.871873 | $0.860486 | $0.866374 | $364.199K |
2025-09-12 | $0.846842 | $0.861636 | $0.847268 | $0.859793 | $374.513K |
2025-09-11 | $0.848987 | $0.850204 | $0.839542 | $0.847527 | $953.007K |
2025-09-10 | $0.820639 | $0.851435 | $0.821496 | $0.849019 | $1.102M |
2025-09-09 | $0.827103 | $0.830996 | $0.820078 | $0.821358 | $1.309M |
2025-09-08 | $0.817858 | $0.828542 | $0.815254 | $0.827324 | $359.962K |
2025-09-07 | $0.813080 | $0.818113 | $0.811219 | $0.817773 | $244.352K |
2025-09-06 | $0.814521 | $0.818644 | $0.811616 | $0.813286 | $327.148K |
2025-09-05 | $0.808883 | $0.828963 | $0.807044 | $0.813517 | $475.186K |
2025-09-04 | -- | $0.821873 | $0.807268 | $0.808883 | $831.673K |
2025-09-03 | -- | $0.830809 | $0.830809 | -- | -- |
2025-09-02 | -- | $0.830811 | $0.830809 | -- | -- |
2025-09-01 | $0.848099 | $0.849088 | $0.824486 | $0.830811 | $474.512K |
2025-08-31 | $0.842140 | $0.849278 | $0.839576 | $0.848112 | $402.920K |
2025-08-30 | $0.875903 | $0.855696 | $0.835935 | $0.842140 | $679.977K |
2025-08-29 | -- | $0.894186 | $0.852022 | -- | -- |
2025-08-28 | -- | $0.90419 | $0.904155 | -- | -- |
2025-08-27 | -- | $0.90419 | $0.904155 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Pinto(PINTO)
