BTRSTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.000265 | 0.00000200 | 0.76% | 0.000264 | 0.00027 | 0.000262 | 9,482.00 |
18 May 2024 | 0.000263 | -0.00000500 | -1.87% | 0.000268 | 0.000268 | 0.000257 | 8,238.00 |
17 May 2024 | 0.000268 | -0.000016 | -5.63% | 0.000284 | 0.000285 | 0.000265 | 9,410.00 |
16 May 2024 | 0.000284 | 0.00000900 | 3.27% | 0.000275 | 0.000284 | 0.000274 | 9,011.00 |
15 May 2024 | 0.000275 | -0.00000300 | -1.08% | 0.000278 | 0.000281 | 0.000272 | 7,913.00 |
14 May 2024 | 0.000278 | 0.00000600 | 2.21% | 0.000272 | 0.000278 | 0.000271 | 5,859.00 |
13 May 2024 | 0.000272 | -0.00000600 | -2.16% | 0.000274 | 0.000282 | 0.00027 | 13,120.00 |
12 May 2024 | 0.000278 | -0.00000600 | -2.11% | 0.000283 | 0.000284 | 0.000278 | 10,066.00 |
11 May 2024 | 0.000284 | 0.00000500 | 1.79% | 0.000279 | 0.000284 | 0.000279 | 10,111.00 |
10 May 2024 | 0.000279 | 0.00000800 | 2.95% | 0.000272 | 0.000285 | 0.000272 | 8,742.00 |
09 May 2024 | 0.000271 | -0.00000300 | -1.09% | 0.000274 | 0.000274 | 0.000267 | 8,300.00 |
08 May 2024 | 0.000274 | -0.00000200 | -0.72% | 0.000273 | 0.000277 | 0.00027 | 6,337.00 |
07 May 2024 | 0.000276 | 0.00000200 | 0.73% | 0.000274 | 0.000277 | 0.000269 | 7,627.00 |
06 May 2024 | 0.000274 | 0.00000200 | 0.74% | 0.000273 | 0.00028 | 0.000267 | 13,349.00 |
05 May 2024 | 0.000272 | 0.00 | 0.00% | 0.000272 | 0.000278 | 0.000269 | 8,293.00 |
04 May 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000273 | 0.000276 | 0.00027 | 10,865.00 |
03 May 2024 | 0.000273 | -0.00000900 | -3.19% | 0.000282 | 0.000285 | 0.000273 | 7,631.00 |
02 May 2024 | 0.000282 | -0.000026 | -8.44% | 0.000309 | 0.00031 | 0.000274 | 16,825.00 |
01 May 2024 | 0.000308 | 0.00000300 | 0.98% | 0.000304 | 0.000382 | 0.000299 | 10,884.00 |
30 Abr 2024 | 0.000305 | 0.000034 | 12.55% | 0.000271 | 0.000324 | 0.00027 | 6,985.00 |
29 Abr 2024 | 0.000271 | 0.000019 | 7.54% | 0.00025 | 0.000271 | 0.000248 | 16,613.00 |
28 Abr 2024 | 0.000252 | 0.00000200 | 0.80% | 0.00025 | 0.000252 | 0.000242 | 8,785.00 |
27 Abr 2024 | 0.00025 | -0.000015 | -5.66% | 0.000265 | 0.000269 | 0.000249 | 7,920.00 |
26 Abr 2024 | 0.000265 | -0.00000400 | -1.49% | 0.000269 | 0.000273 | 0.000265 | 7,296.00 |
25 Abr 2024 | 0.000269 | -0.00000200 | -0.74% | 0.000271 | 0.000282 | 0.000265 | 7,205.00 |
24 Abr 2024 | 0.000271 | -0.00000500 | -1.81% | 0.000276 | 0.000276 | 0.00026 | 3,559.00 |
23 Abr 2024 | 0.000276 | -0.00000200 | -0.72% | 0.000278 | 0.000283 | 0.000276 | 8,516.00 |
22 Abr 2024 | 0.000278 | -0.00000300 | -1.07% | 0.000286 | 0.000295 | 0.000277 | 13,576.00 |
21 Abr 2024 | 0.000281 | -0.000011 | -3.77% | 0.000292 | 0.000295 | 0.000274 | 5,380.00 |
20 Abr 2024 | 0.000292 | -0.00000800 | -2.67% | 0.0003 | 0.000307 | 0.00027 | 7,757.00 |
19 Abr 2024 | 0.0003 | 0.000025 | 9.09% | 0.000282 | 0.000305 | 0.00027 | 5,768.00 |
18 Abr 2024 | 0.000275 | -0.000025 | -8.33% | 0.000288 | 0.000288 | 0.00026 | 16,431.00 |
17 Abr 2024 | 0.0003 | 0.000047 | 18.58% | 0.000254 | 0.000309 | 0.000253 | 13,358.00 |
16 Abr 2024 | 0.000253 | -0.00000700 | -2.69% | 0.00026 | 0.000262 | 0.000249 | 21,506.00 |
15 Abr 2024 | 0.00026 | -0.000012 | -4.41% | 0.000273 | 0.000273 | 0.000254 | 15,647.00 |
14 Abr 2024 | 0.000272 | -0.00000600 | -2.16% | 0.000281 | 0.000292 | 0.000253 | 6,237.00 |
13 Abr 2024 | 0.000278 | 0.000029 | 11.65% | 0.000249 | 0.000327 | 0.000249 | 24,711.00 |
12 Abr 2024 | 0.000249 | -0.00000400 | -1.58% | 0.000253 | 0.000266 | 0.000238 | 27,656.00 |
11 Abr 2024 | 0.000253 | -0.000018 | -6.64% | 0.000271 | 0.000275 | 0.000249 | 8,520.00 |
10 Abr 2024 | 0.000271 | -0.000043 | -13.69% | 0.000314 | 0.000356 | 0.000269 | 24,895.00 |
09 Abr 2024 | 0.000314 | 0.000089 | 39.56% | 0.000225 | 0.000391 | 0.000225 | 43,029.00 |
08 Abr 2024 | 0.000225 | -0.00000600 | -2.60% | 0.000229 | 0.00023 | 0.000215 | 27,082.00 |
07 Abr 2024 | 0.000231 | -0.00000300 | -1.28% | 0.000234 | 0.000234 | 0.00023 | 12,514.00 |
06 Abr 2024 | 0.000234 | -0.00000800 | -3.31% | 0.000242 | 0.000243 | 0.000233 | 8,071.00 |
05 Abr 2024 | 0.000242 | -0.00000200 | -0.82% | 0.000244 | 0.000251 | 0.000242 | 6,648.00 |
04 Abr 2024 | 0.000244 | -0.00000400 | -1.61% | 0.000248 | 0.000252 | 0.000237 | 7,732.00 |
03 Abr 2024 | 0.000248 | -0.00000800 | -3.13% | 0.000256 | 0.000263 | 0.000246 | 6,141.00 |
02 Abr 2024 | 0.000256 | 0.00000200 | 0.79% | 0.000254 | 0.000267 | 0.000254 | 5,488.00 |
01 Abr 2024 | 0.000254 | 0.000012 | 4.96% | 0.000246 | 0.000266 | 0.000245 | 8,955.00 |
31 Mar 2024 | 0.000242 | -0.000021 | -7.98% | 0.000261 | 0.000261 | 0.000242 | 783.00 |
30 Mar 2024 | 0.000263 | 0.000018 | 7.35% | 0.000243 | 0.00027 | 0.000243 | 1,597.00 |
29 Mar 2024 | 0.000245 | 0.000011 | 4.70% | 0.000234 | 0.000245 | 0.000231 | 1,059.00 |
28 Mar 2024 | 0.000234 | -0.00000400 | -1.68% | 0.000238 | 0.00024 | 0.000229 | 1,779.00 |
27 Mar 2024 | 0.000238 | 0.00000900 | 3.93% | 0.000229 | 0.000243 | 0.000228 | 1,974.00 |
26 Mar 2024 | 0.000229 | -0.00001 | -4.18% | 0.000239 | 0.000241 | 0.000229 | 1,376.00 |
25 Mar 2024 | 0.000239 | -0.000013 | -5.16% | 0.000252 | 0.000254 | 0.000237 | 11,512.00 |
24 Mar 2024 | 0.000252 | -0.00000700 | -2.70% | 0.000259 | 0.00026 | 0.00025 | 1,576.00 |
23 Mar 2024 | 0.000259 | -0.00000300 | -1.15% | 0.000262 | 0.000263 | 0.000251 | 1,774.00 |
22 Mar 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000258 | 0.000268 | 0.000243 | 3,409.00 |
21 Mar 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.000261 | 0.00025 | 10,951.00 |
20 Mar 2024 | 0.000258 | -0.000011 | -4.09% | 0.000269 | 0.000284 | 0.000257 | 13,590.00 |
19 Mar 2024 | 0.000269 | 0.000017 | 6.75% | 0.000252 | 0.000271 | 0.00025 | 25,169.00 |
18 Mar 2024 | 0.000252 | 0.00000400 | 1.61% | 0.000248 | 0.000259 | 0.000245 | 9,697.00 |
17 Mar 2024 | 0.000248 | 0.00 | 0.00% | 0.000248 | 0.00026 | 0.000244 | 1,963.00 |
16 Mar 2024 | 0.000248 | 0.00000500 | 2.06% | 0.000243 | 0.000255 | 0.000241 | 1,312.00 |
15 Mar 2024 | 0.000243 | 0.00001 | 4.29% | 0.000233 | 0.00025 | 0.000225 | 9,311.00 |
14 Mar 2024 | 0.000233 | 0.00 | 0.00% | 0.000234 | 0.00024 | 0.000227 | 14,025.00 |
13 Mar 2024 | 0.000233 | -0.00000300 | -1.27% | 0.000236 | 0.000237 | 0.000229 | 1,189.00 |
12 Mar 2024 | 0.000236 | 0.00000300 | 1.29% | 0.000233 | 0.000245 | 0.000233 | 1,935.00 |
11 Mar 2024 | 0.000233 | -0.00001 | -4.12% | 0.00024 | 0.000248 | 0.00023 | 3,326.00 |
10 Mar 2024 | 0.000243 | 0.00000900 | 3.85% | 0.000234 | 0.000256 | 0.000231 | 4,426.00 |
09 Mar 2024 | 0.000234 | 0.000013 | 5.88% | 0.000221 | 0.000236 | 0.00022 | 7,702.00 |
08 Mar 2024 | 0.000221 | -0.00000500 | -2.21% | 0.000226 | 0.000226 | 0.000216 | 2,206.00 |
07 Mar 2024 | 0.000226 | -0.00000100 | -0.44% | 0.000227 | 0.000231 | 0.00022 | 9,554.00 |
06 Mar 2024 | 0.000227 | -0.00002 | -8.10% | 0.000244 | 0.000247 | 0.00022 | 46,005.00 |
05 Mar 2024 | 0.000247 | -0.00000900 | -3.52% | 0.000254 | 0.000258 | 0.000221 | 8,314.00 |
04 Mar 2024 | 0.000256 | -0.000013 | -4.83% | 0.000266 | 0.000271 | 0.000251 | 3,213.00 |
03 Mar 2024 | 0.000269 | 0.00000600 | 2.28% | 0.000262 | 0.00027 | 0.000254 | 2,024.00 |
02 Mar 2024 | 0.000263 | -0.00000900 | -3.31% | 0.000272 | 0.000275 | 0.000253 | 2,941.00 |
01 Mar 2024 | 0.000272 | -0.00001 | -3.55% | 0.000282 | 0.000289 | 0.000264 | 1,691.00 |
29 Feb 2024 | 0.000282 | -0.00000400 | -1.40% | 0.000286 | 0.000295 | 0.000274 | 5,138.00 |
28 Feb 2024 | 0.000286 | -0.000019 | -6.23% | 0.000305 | 0.000309 | 0.000282 | 13,207.00 |
27 Feb 2024 | 0.000305 | -0.00000700 | -2.24% | 0.000312 | 0.000312 | 0.000304 | 12,450.00 |
26 Feb 2024 | 0.000312 | -0.00000300 | -0.95% | 0.000315 | 0.000321 | 0.000312 | 8,650.00 |
25 Feb 2024 | 0.000315 | -0.000011 | -3.37% | 0.000326 | 0.000326 | 0.000315 | 9,720.00 |
24 Feb 2024 | 0.000326 | -0.000016 | -4.68% | 0.000342 | 0.000349 | 0.000326 | 10,541.00 |
23 Feb 2024 | 0.000342 | 0.000021 | 6.54% | 0.000321 | 0.000348 | 0.00032 | 26,329.00 |
22 Feb 2024 | 0.000321 | 0.000024 | 8.08% | 0.000297 | 0.000322 | 0.000297 | 28,970.00 |
21 Feb 2024 | 0.000297 | 0.00000500 | 1.71% | 0.000292 | 0.000305 | 0.000289 | 16,475.00 |
20 Feb 2024 | 0.000292 | -0.000013 | -4.26% | 0.000305 | 0.000314 | 0.000243 | 25,391.00 |