Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3192T Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.35 | -0.07 | -1.58% | 4.42 | 4.42 | 4.23 | 0 |
| May 21 2024 | 4.42 | -0.27 | -5.76% | 4.56 | 4.57 | 4.42 | 0 |
| May 20 2024 | 4.69 | -0.07 | -1.47% | 4.77 | 4.86 | 4.68 | 0 |
| May 17 2024 | 4.76 | -0.18 | -3.64% | 4.98 | 4.98 | 4.64 | 0 |
| May 16 2024 | 4.94 | 0.09 | 1.86% | 4.86 | 4.96 | 4.83 | 0 |
| May 15 2024 | 4.85 | 0.01 | 0.21% | 4.81 | 4.93 | 4.76 | 0 |
| May 14 2024 | 4.84 | 0.14 | 2.98% | 4.71 | 4.87 | 4.70 | 0 |
| May 13 2024 | 4.70 | -0.16 | -3.29% | 4.85 | 4.87 | 4.64 | 0 |
| May 10 2024 | 4.86 | 0.03 | 0.62% | 4.83 | 4.94 | 4.80 | 0 |
| May 09 2024 | 4.83 | 0.05 | 1.05% | 4.80 | 4.83 | 4.74 | 0 |
| May 08 2024 | 4.78 | 0.32 | 7.17% | 4.66 | 4.78 | 4.66 | 0 |
| May 07 2024 | 4.46 | 0.38 | 9.31% | 4.52 | 4.55 | 4.39 | 0 |
| May 06 2024 | 4.08 | -0.02 | -0.49% | 4.14 | 4.25 | 4.05 | 0 |
| May 03 2024 | 4.10 | 0.08 | 1.99% | 4.04 | 4.40 | 4.04 | 0 |
| May 02 2024 | 4.02 | -0.12 | -2.90% | 4.31 | 4.31 | 4.01 | 0 |
| Apr 30 2024 | 4.14 | -0.06 | -1.43% | 4.23 | 4.31 | 4.12 | 0 |
| Apr 29 2024 | 4.20 | -0.03 | -0.71% | 4.25 | 4.28 | 4.18 | 0 |
| Apr 26 2024 | 4.23 | 0.12 | 2.92% | 4.44 | 4.49 | 4.07 | 0 |
| Apr 25 2024 | 4.11 | -0.32 | -7.22% | 4.26 | 4.40 | 3.96 | 0 |
| Apr 24 2024 | 4.43 | -0.02 | -0.45% | 4.43 | 4.49 | 4.39 | 0 |
| Apr 23 2024 | 4.45 | -0.04 | -0.89% | 4.56 | 4.66 | 4.43 | 0 |
| Apr 22 2024 | 4.49 | 0.03 | 0.67% | 4.67 | 4.74 | 4.42 | 0 |
| Apr 19 2024 | 4.46 | 0.13 | 3.00% | 4.26 | 4.46 | 4.17 | 0 |
| Apr 18 2024 | 4.33 | 0.17 | 4.09% | 4.24 | 4.37 | 4.23 | 0 |
| Apr 17 2024 | 4.16 | 0.16 | 4.00% | 4.03 | 4.27 | 3.94 | 0 |
| Apr 16 2024 | 4.00 | -0.05 | -1.23% | 4.00 | 4.10 | 3.96 | 0 |
| Apr 15 2024 | 4.05 | -0.06 | -1.46% | 4.10 | 4.20 | 4.03 | 0 |
| Apr 12 2024 | 4.11 | -0.11 | -2.61% | 4.31 | 4.37 | 4.07 | 0 |
| Apr 11 2024 | 4.22 | -0.09 | -2.09% | 4.33 | 4.40 | 4.22 | 0 |
| Apr 10 2024 | 4.31 | -0.14 | -3.15% | 4.48 | 4.58 | 4.22 | 0 |
| Apr 09 2024 | 4.45 | 0.14 | 3.25% | 4.36 | 4.58 | 4.30 | 0 |
| Apr 08 2024 | 4.31 | 0.21 | 5.12% | 4.09 | 4.35 | 4.09 | 0 |
| Apr 05 2024 | 4.10 | -0.36 | -8.07% | 4.16 | 4.29 | 4.07 | 0 |
| Apr 04 2024 | 4.46 | -0.19 | -4.09% | 4.51 | 4.57 | 4.44 | 0 |
| Apr 03 2024 | 4.65 | -0.11 | -2.31% | 4.76 | 4.82 | 4.57 | 0 |
| Apr 02 2024 | 4.76 | -0.23 | -4.61% | 4.96 | 5.06 | 4.74 | 0 |
| Mar 28 2024 | 4.99 | 0.06 | 1.22% | 5.08 | 5.19 | 4.96 | 0 |
| Mar 27 2024 | 4.93 | 0.03 | 0.61% | 4.93 | 4.95 | 4.75 | 0 |
| Mar 26 2024 | 4.90 | 0.26 | 5.60% | 4.58 | 4.90 | 4.54 | 0 |
| Mar 25 2024 | 4.64 | -0.17 | -3.53% | 4.76 | 4.76 | 4.47 | 0 |
| Mar 22 2024 | 4.81 | 0.07 | 1.48% | 4.73 | 4.85 | 4.72 | 0 |
| Mar 21 2024 | 4.74 | 0.11 | 2.38% | 4.91 | 4.91 | 4.68 | 0 |
| Mar 20 2024 | 4.63 | -0.14 | -2.94% | 4.60 | 4.68 | 4.41 | 0 |
| Mar 19 2024 | 4.77 | -2.43 | -33.75% | 4.91 | 4.94 | 4.73 | 0 |
| Mar 18 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 15 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 14 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 13 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 12 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 11 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 08 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 07 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 06 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 05 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 04 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Mar 01 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Feb 29 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Feb 28 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Feb 27 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Feb 26 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
| Feb 23 2024 | 7.20 | 0.00 | 0.00% | 7.20 | 7.20 | 7.20 | 0 |
![Logo of LA PESETA [OLD] (PTAUSDT).](/common/images/company/COIN_PTAUUSD.png){kind=small}
