Piteas(PTS)Hoy
$0.044349
hace 1 años
$0.042131
hace 2 años
$0.042932
Piteas Historial de precios
(PTS)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.044120 | $0.044335 | $0.043078 | $0.043568 | $1,460.982 |
2025-09-05 | $0.043724 | $0.045326 | $0.042584 | $0.044174 | $1,230.841 |
2025-09-04 | $0.044552 | $0.045129 | $0.042904 | $0.043724 | $5,901.273 |
2025-09-03 | $0.043293 | $0.045027 | $0.042178 | $0.044567 | $1,812.896 |
2025-09-02 | $0.043427 | $0.046132 | $0.042022 | $0.043293 | $5,322.144 |
2025-09-01 | $0.050344 | $0.05022 | $0.042693 | $0.043305 | $9,490.868 |
2025-08-31 | $0.050935 | $0.050875 | $0.046952 | $0.050094 | $13,248.72 |
2025-08-30 | $0.055098 | $0.05736 | $0.049618 | $0.051118 | $19,662.62 |
2025-08-29 | $0.056594 | $0.058768 | $0.054689 | $0.054689 | $8,095.164 |
2025-08-28 | $0.054327 | $0.057407 | $0.053136 | $0.056594 | $17,716.42 |
2025-08-27 | $0.048111 | $0.055201 | $0.047561 | $0.054246 | $13,801.88 |
2025-08-26 | $0.056423 | $0.056438 | $0.046592 | $0.048893 | $3,434.879 |
2025-08-25 | $0.057154 | $0.059155 | $0.052803 | $0.056423 | $14,983.45 |
2025-08-24 | $0.057318 | $0.058164 | $0.05504 | $0.056891 | $6,698.316 |
2025-08-23 | $0.055631 | $0.058797 | $0.05446 | $0.057373 | $5,875.818 |
2025-08-22 | $0.053321 | $0.056204 | $0.050095 | $0.055631 | $4,477.061 |
2025-08-21 | $0.049984 | $0.055381 | $0.051955 | $0.053197 | $10,613.14 |
2025-08-20 | $0.052486 | $0.053852 | $0.048652 | $0.049759 | $30,352.50 |
2025-08-19 | $0.053928 | $0.05773 | $0.052073 | $0.052225 | $12,349.74 |
2025-08-18 | $0.056215 | $0.058817 | $0.053799 | $0.053928 | $10,487.13 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Piteas(PTS)
