TRON (TRXUSDT)

TRXUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Feb 2020 0.02194 0.00019 0.87% 0.02176 0.0223 0.02135 460,983,655.00
17 Feb 2020 0.02175 -0.00056 -2.51% 0.02231 0.0225 0.02005 1,915,603,308.00
16 Feb 2020 0.02231 -0.0013 -5.51% 0.02361 0.02477 0.02008 2,352,953,956.00
15 Feb 2020 0.02361 -0.00033 -1.38% 0.02646 0.0266 0.02274 1,844,013,947.00
14 Feb 2020 0.02394 0.00000000 0.00% 0.02394 0.02394 0.02394 0.00
13 Feb 2020 0.02394 0.00000000 0.00% 0.02394 0.02394 0.02394 0.00
12 Feb 2020 0.02394 0.0012 5.28% 0.0228 0.02428 0.0228 1,234,628,277.00
11 Feb 2020 0.02274 0.00053 2.39% 0.02223 0.023 0.02143 914,211,140.00
10 Feb 2020 0.02221 0.00013 0.59% 0.02215 0.02245 0.02088 998,403,230.00
09 Feb 2020 0.02208 0.00029 1.33% 0.02179 0.02272 0.02131 871,691,988.00
08 Feb 2020 0.02179 -0.00026 -1.18% 0.02203 0.02249 0.02025 1,232,578,716.00
07 Feb 2020 0.02205 -0.00069 -3.03% 0.02272 0.02385 0.02123 1,904,457,143.00
06 Feb 2020 0.02274 0.00198 9.54% 0.0208 0.0235 0.01985 2,705,179,651.00
05 Feb 2020 0.02076 0.00151 7.84% 0.01927 0.02083 0.01922 1,387,182,375.00
04 Feb 2020 0.01925 0.00004 0.21% 0.01925 0.01952 0.01841 982,949,212.00
03 Feb 2020 0.01921 0.00012 0.63% 0.01927 0.01937 0.01885 700,136,014.00
02 Feb 2020 0.01909 0.00003 0.16% 0.01906 0.01987 0.01853 1,261,518,158.00
01 Feb 2020 0.01906 0.0004 2.14% 0.01861 0.01911 0.01837 765,413,846.00
31 Ene 2020 0.01866 -0.00084 -4.31% 0.01956 0.01981 0.01814 1,338,355,939.00
30 Ene 2020 0.0195 0.00087 4.67% 0.01855 0.01983 0.0178 1,287,437,025.00
29 Ene 2020 0.01863 -0.00004 -0.21% 0.01857 0.0198 0.01848 1,484,095,435.00
28 Ene 2020 0.01867 0.00154 8.99% 0.01715 0.01899 0.01714 1,915,015,437.00
27 Ene 2020 0.01713 0.00031 1.84% 0.01689 0.01731 0.01674 849,570,848.00
26 Ene 2020 0.01682 0.00068 4.21% 0.01606 0.01688 0.01602 733,405,744.00
25 Ene 2020 0.01614 -0.00024 -1.47% 0.01638 0.0164 0.01594 424,776,261.00
24 Ene 2020 0.01638 0.0001 0.61% 0.01628 0.01663 0.01565 648,296,556.00
23 Ene 2020 0.01628 -0.00114 -6.54% 0.01743 0.01744 0.01593 773,964,469.00
22 Ene 2020 0.01742 0.0001 0.58% 0.01737 0.01754 0.01705 475,086,059.00
21 Ene 2020 0.01732 0.0007 4.21% 0.01692 0.01737 0.01679 423,392,706.00
20 Ene 2020 0.01662 -0.00107 -6.05% 0.01642 0.01677 0.01611 381,890,196.00
19 Ene 2020 0.01769 0.00000000 0.00% 0.01769 0.01769 0.01769 0.00
18 Ene 2020 0.01769 0.0001 0.57% 0.01754 0.01818 0.01719 821,297,885.00
17 Ene 2020 0.01759 0.0003 1.74% 0.01743 0.01814 0.01692 1,314,088,543.00
16 Ene 2020 0.01729 -0.00002 -0.12% 0.01734 0.01746 0.01606 1,084,859,927.00
15 Ene 2020 0.01731 0.00055 3.28% 0.01667 0.01824 0.01609 1,712,108,907.00
14 Ene 2020 0.01676 0.00211 14.40% 0.01466 0.01722 0.01465 2,055,327,008.00
13 Ene 2020 0.01465 -0.00034 -2.27% 0.01504 0.01506 0.01454 815,131,504.00
12 Ene 2020 0.01499 0.00038 2.60% 0.01454 0.0151 0.01441 863,237,293.00
11 Ene 2020 0.01461 -0.00008 -0.54% 0.01465 0.01508 0.01447 1,483,102,728.00
10 Ene 2020 0.01469 0.0007 5.00% 0.014 0.01486 0.01365 1,305,901,117.00
09 Ene 2020 0.01399 -0.00046 -3.18% 0.014 0.01413 0.01374 788,194,204.00
08 Ene 2020 0.01445 0.00009 0.63% 0.01438 0.01466 0.01432 706,916,364.00
07 Ene 2020 0.01436 -0.00036 -2.45% 0.01474 0.01483 0.01406 1,589,989,646.00
06 Ene 2020 0.01472 0.00121 8.96% 0.01349 0.01473 0.01349 1,960,898,993.00
05 Ene 2020 0.01351 0.00007 0.52% 0.01349 0.01387 0.01346 1,321,199,882.00
04 Ene 2020 0.01344 0.00004 0.30% 0.01344 0.0135 0.01323 984,671,527.00
03 Ene 2020 0.0134 0.00055 4.28% 0.01284 0.01355 0.01269 2,393,887,441.00
02 Ene 2020 0.01285 -0.00036 -2.73% 0.0132 0.01323 0.01278 1,321,285,161.00
01 Ene 2020 0.01321 -0.00009 -0.68% 0.01327 0.01342 0.01315 938,675,365.00
31 Dic 2019 0.0133 0.00001 0.08% 0.01324 0.01353 0.01311 1,336,846,763.00
30 Dic 2019 0.01329 -0.00042 -3.06% 0.01369 0.01396 0.01322 1,349,465,902.00
29 Dic 2019 0.01371 0.00024 1.78% 0.01347 0.01386 0.01334 1,480,429,785.00
28 Dic 2019 0.01347 0.00024 1.81% 0.01323 0.01375 0.01321 1,523,939,949.00
27 Dic 2019 0.01323 -0.00012 -0.90% 0.01334 0.0134 0.01301 1,090,722,691.00
26 Dic 2019 0.01335 0.00014 1.06% 0.01321 0.01387 0.01315 1,915,492,348.00
25 Dic 2019 0.01321 -0.00034 -2.51% 0.01354 0.01361 0.01297 1,134,623,453.00
24 Dic 2019 0.01355 -0.00024 -1.74% 0.01378 0.01383 0.01313 1,687,209,263.00
23 Dic 2019 0.01379 -0.0011 -7.39% 0.01491 0.01527 0.01363 1,687,958,953.00
22 Dic 2019 0.01489 0.00138 10.21% 0.01351 0.01499 0.0135 1,924,336,867.00
21 Dic 2019 0.01351 0.00016 1.20% 0.01336 0.01352 0.01322 1,308,648,184.00
20 Dic 2019 0.01335 0.00038 2.93% 0.01299 0.01352 0.01281 703,746,480.00
19 Dic 2019 0.01297 -0.00039 -2.92% 0.01341 0.01348 0.01265 1,157,146,122.00
18 Dic 2019 0.01336 0.00092 7.40% 0.01245 0.01366 0.01206 1,709,552,365.00
17 Dic 2019 0.01244 -0.00096 -7.16% 0.01336 0.01339 0.01218 1,331,026,613.00
16 Dic 2019 0.0134 -0.00055 -3.94% 0.01395 0.01396 0.01308 1,823,361,488.00
15 Dic 2019 0.01395 0.00013 0.94% 0.01383 0.01421 0.01372 1,115,453,495.00
14 Dic 2019 0.01382 -0.00025 -1.78% 0.01408 0.0148 0.01376 1,259,202,917.00
13 Dic 2019 0.01407 0.0003 2.18% 0.01378 0.01427 0.01363 887,971,486.00
12 Dic 2019 0.01377 -0.00039 -2.75% 0.0142 0.0142 0.01326 831,023,780.00
11 Dic 2019 0.01416 0.00003 0.21% 0.01413 0.01429 0.01395 442,224,459.00
10 Dic 2019 0.01413 -0.00026 -1.81% 0.01436 0.01441 0.01395 673,921,725.00
09 Dic 2019 0.01439 -0.00022 -1.51% 0.01461 0.0147 0.01421 563,210,148.00
08 Dic 2019 0.01461 0.00013 0.90% 0.01448 0.01472 0.01431 581,133,348.00
07 Dic 2019 0.01448 -0.00021 -1.43% 0.01472 0.01488 0.01444 583,931,466.00
06 Dic 2019 0.01469 0.0002 1.38% 0.01448 0.01479 0.01428 802,879,591.00
05 Dic 2019 0.01449 0.00022 1.54% 0.01423 0.01469 0.01416 795,852,673.00
04 Dic 2019 0.01427 -0.00091 -5.99% 0.01517 0.01517 0.01402 956,073,901.00
03 Dic 2019 0.01518 -0.00005 -0.33% 0.01523 0.01555 0.01513 289,360,635.00
02 Dic 2019 0.01523 -0.0007 -4.39% 0.01592 0.01603 0.01509 367,908,256.00
01 Dic 2019 0.01593 0.00044 2.84% 0.01547 0.01613 0.01499 576,987,397.00
30 Nov 2019 0.01549 -0.00065 -4.03% 0.0161 0.01618 0.01526 390,873,393.00
29 Nov 2019 0.01614 0.00012 0.75% 0.0158 0.01635 0.01573 436,437,235.00
28 Nov 2019 0.01602 -0.00006 -0.37% 0.01611 0.01628 0.01581 428,478,625.00
27 Nov 2019 0.01608 0.00081 5.30% 0.01525 0.01643 0.01437 1,115,975,317.00
26 Nov 2019 0.01527 0.00105 7.38% 0.01419 0.01545 0.01402 826,787,110.00
25 Nov 2019 0.01422 0.0005 3.64% 0.01372 0.01474 0.01297 1,021,490,307.00
24 Nov 2019 0.01372 -0.00129 -8.59% 0.01512 0.01518 0.01357 702,797,108.00
23 Nov 2019 0.01501 0.0006 4.16% 0.0144 0.01506 0.01393 606,949,774.00
22 Nov 2019 0.01441 -0.00098 -6.37% 0.01539 0.01559 0.01322 1,349,003,449.00
21 Nov 2019 0.01539 -0.00116 -7.01% 0.01653 0.01664 0.01455 809,865,367.00
Su Consulta Reciente
BINA
TRXUSDT
TRON
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200219 14:03:04