TRX Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.4548 | -0.0051 | -1.11% | 0.455 | 0.46 | 0.4525 | 132,023 |
15 May 2024 | 0.4599 | 0.0071 | 1.57% | 0.457 | 0.46 | 0.448 | 348,854 |
14 May 2024 | 0.4528 | 0.0116 | 2.63% | 0.44 | 0.457 | 0.44 | 210,171 |
13 May 2024 | 0.4412 | -0.0136 | -2.99% | 0.447 | 0.4548 | 0.4403 | 93,718 |
10 May 2024 | 0.4548 | 0.0065 | 1.45% | 0.456 | 0.4599 | 0.4412 | 278,024 |
09 May 2024 | 0.4483 | -0.0042 | -0.93% | 0.46 | 0.46 | 0.441 | 262,755 |
08 May 2024 | 0.4525 | 0.0024 | 0.53% | 0.45 | 0.4597 | 0.445 | 159,812 |
07 May 2024 | 0.4501 | -0.0024 | -0.53% | 0.4565 | 0.4617 | 0.445 | 286,935 |
06 May 2024 | 0.4525 | 0.0076 | 1.71% | 0.4505 | 0.455 | 0.441 | 208,414 |
03 May 2024 | 0.4449 | -0.0054 | -1.20% | 0.458 | 0.458 | 0.4426 | 179,814 |
02 May 2024 | 0.4503 | 0.0061 | 1.37% | 0.45 | 0.4558 | 0.441 | 222,070 |
01 May 2024 | 0.4442 | 0.0042 | 0.95% | 0.4419 | 0.4591 | 0.4404 | 156,592 |
30 Abr 2024 | 0.44 | -0.0204 | -4.43% | 0.4605 | 0.4605 | 0.44 | 233,232 |
29 Abr 2024 | 0.4604 | 0.0004 | 0.09% | 0.46 | 0.4716 | 0.46 | 164,214 |
26 Abr 2024 | 0.46 | 0.0072 | 1.59% | 0.459 | 0.4636 | 0.453 | 162,288 |
25 Abr 2024 | 0.4528 | 0.0003 | 0.07% | 0.45 | 0.4599 | 0.45 | 178,525 |
24 Abr 2024 | 0.4525 | -0.0001 | -0.02% | 0.45 | 0.4589 | 0.45 | 160,899 |
23 Abr 2024 | 0.4526 | -0.0094 | -2.03% | 0.46 | 0.46015 | 0.45 | 272,215 |
22 Abr 2024 | 0.462 | -0.009 | -1.91% | 0.46 | 0.4692 | 0.45 | 295,389 |
19 Abr 2024 | 0.471 | 0.011 | 2.39% | 0.4599 | 0.4799 | 0.456 | 435,720 |
18 Abr 2024 | 0.46 | 0.0135 | 3.02% | 0.4465 | 0.467799 | 0.4363 | 405,181 |
17 Abr 2024 | 0.4465 | -0.0236 | -5.02% | 0.49 | 0.49 | 0.4412 | 962,811 |
16 Abr 2024 | 0.4701 | 0.0572 | 13.85% | 0.4125 | 0.48 | 0.41225 | 983,717 |
15 Abr 2024 | 0.4129 | -0.0031 | -0.74% | 0.43 | 0.43 | 0.3937 | 1,197,947 |
12 Abr 2024 | 0.415999 | -0.043 | -9.37% | 0.478 | 0.478 | 0.40 | 1,118,621 |
11 Abr 2024 | 0.459 | 0.0121 | 2.71% | 0.436 | 0.461 | 0.4347 | 443,289 |
10 Abr 2024 | 0.4469 | -0.0015 | -0.33% | 0.44 | 0.4599 | 0.43 | 319,227 |
09 Abr 2024 | 0.4484 | 0.0165 | 3.82% | 0.4477 | 0.46 | 0.4386 | 358,095 |
08 Abr 2024 | 0.4319 | -0.0271 | -5.90% | 0.459 | 0.46 | 0.4195 | 800,506 |
05 Abr 2024 | 0.459001 | 0.019 | 4.32% | 0.43 | 0.4698 | 0.43 | 514,134 |
04 Abr 2024 | 0.44 | -0.0179 | -3.91% | 0.4598 | 0.4697 | 0.43 | 498,764 |
03 Abr 2024 | 0.4579 | 0.0208 | 4.76% | 0.44 | 0.4699 | 0.435949 | 753,097 |
02 Abr 2024 | 0.4371 | 0.0271 | 6.61% | 0.41 | 0.4443 | 0.41 | 750,751 |
01 Abr 2024 | 0.41 | 0.0213 | 5.48% | 0.392 | 0.42 | 0.392 | 760,929 |
28 Mar 2024 | 0.3887 | 0.0045 | 1.17% | 0.38 | 0.39 | 0.38 | 284,847 |
27 Mar 2024 | 0.3842 | 0.0114 | 3.06% | 0.382 | 0.387 | 0.3666 | 260,374 |
26 Mar 2024 | 0.3728 | 0.0018 | 0.49% | 0.38 | 0.384 | 0.3658 | 268,775 |
25 Mar 2024 | 0.371 | -0.014 | -3.64% | 0.3859 | 0.3859 | 0.37 | 205,040 |
22 Mar 2024 | 0.385 | -0.01 | -2.53% | 0.391 | 0.391 | 0.3828 | 102,107 |
21 Mar 2024 | 0.395 | 0.0105 | 2.73% | 0.3812 | 0.3989 | 0.3812 | 258,337 |
20 Mar 2024 | 0.3845 | 0.0077 | 2.04% | 0.3729 | 0.3858 | 0.3729 | 114,212 |
19 Mar 2024 | 0.3768 | -0.0131 | -3.36% | 0.3829 | 0.385 | 0.369 | 98,633 |
18 Mar 2024 | 0.3899 | -0.0006 | -0.15% | 0.3909 | 0.396 | 0.3813 | 198,177 |
15 Mar 2024 | 0.3905 | 0.00 | 0.00% | 0.3909 | 0.397 | 0.385 | 170,960 |
14 Mar 2024 | 0.3905 | -0.0085 | -2.13% | 0.399 | 0.40 | 0.385 | 140,284 |
13 Mar 2024 | 0.399 | 0.012 | 3.10% | 0.3818 | 0.399 | 0.3733 | 238,956 |
12 Mar 2024 | 0.387 | -0.012 | -3.01% | 0.3999 | 0.3999 | 0.381 | 377,547 |
11 Mar 2024 | 0.399 | 0.0091 | 2.33% | 0.39 | 0.3999 | 0.38 | 476,584 |
08 Mar 2024 | 0.3899 | 0.0174 | 4.67% | 0.381 | 0.39 | 0.375 | 263,906 |
07 Mar 2024 | 0.3725 | -0.0038 | -1.01% | 0.381 | 0.381 | 0.3689 | 359,697 |
06 Mar 2024 | 0.3763 | 0.0283 | 8.13% | 0.345 | 0.38 | 0.345 | 519,070 |
05 Mar 2024 | 0.348 | -0.0009 | -0.26% | 0.342 | 0.3484 | 0.3351 | 190,015 |
04 Mar 2024 | 0.3489 | 0.0033 | 0.95% | 0.35 | 0.3555 | 0.3451 | 311,879 |
01 Mar 2024 | 0.3456 | 0.0201 | 6.18% | 0.344 | 0.35 | 0.333 | 235,023 |
29 Feb 2024 | 0.3255 | 0.005 | 1.56% | 0.325 | 0.3366 | 0.32 | 262,088 |
28 Feb 2024 | 0.3205 | -0.0092 | -2.79% | 0.3339 | 0.3349 | 0.3204 | 165,585 |
27 Feb 2024 | 0.3297 | 0.00122 | 0.37% | 0.3286 | 0.3348 | 0.3277 | 135,932 |
26 Feb 2024 | 0.32848 | -0.00452 | -1.36% | 0.33 | 0.34 | 0.3269 | 156,846 |
23 Feb 2024 | 0.333 | -0.0017 | -0.51% | 0.332 | 0.339 | 0.33 | 141,302 |
22 Feb 2024 | 0.3347 | -0.0086 | -2.51% | 0.335 | 0.347899 | 0.3305 | 215,852 |
21 Feb 2024 | 0.3433 | 0.0073 | 2.17% | 0.339 | 0.3443 | 0.3327 | 156,576 |
20 Feb 2024 | 0.336 | -0.0015 | -0.44% | 0.335 | 0.344 | 0.331 | 97,657 |