BTRSTUSD

BTRST (BTRSTUSD)

BTRSTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Sep 2022 2.48 0.080 3.33% 2.39 2.49 2.35 27,859.00
27 Sep 2022 2.40 0.00 0.00% 2.40 2.44 2.38 56,421.00
26 Sep 2022 2.40 -0.080 -3.23% 2.48 2.50 2.38 29,104.00
25 Sep 2022 2.48 -0.020 -0.80% 2.50 2.54 2.44 15,247.00
24 Sep 2022 2.50 0.020 0.81% 2.46 2.53 2.43 25,595.00
23 Sep 2022 2.48 0.110 4.64% 2.36 2.83 2.33 235,910.00
22 Sep 2022 2.37 0.00 0.00% 2.38 2.39 2.32 39,688.00
21 Sep 2022 2.37 -0.030 -1.25% 2.47 2.48 2.17 136,120.00
20 Sep 2022 2.40 0.250 11.63% 2.15 2.60 2.05 207,112.00
19 Sep 2022 2.15 0.050 2.38% 2.10 2.15 2.09 11,020.00
18 Sep 2022 2.10 -0.040 -1.87% 2.14 2.16 2.09 4,892.00
17 Sep 2022 2.14 -0.010 -0.47% 2.15 2.16 2.00 12,070.00
16 Sep 2022 2.15 0.00 0.00% 2.15 2.18 2.09 21,192.00
15 Sep 2022 2.15 0.050 2.38% 2.10 2.17 2.09 26,469.00
14 Sep 2022 2.10 -0.060 -2.78% 2.15 2.17 2.05 34,425.00
13 Sep 2022 2.16 0.040 1.89% 2.12 2.20 2.12 59,058.00
12 Sep 2022 2.12 0.020 0.95% 2.15 2.24 2.06 92,522.00
11 Sep 2022 2.10 0.060 2.94% 2.04 2.16 2.04 80,702.00
10 Sep 2022 2.04 0.060 3.03% 1.98 2.06 1.97 14,779.00
09 Sep 2022 1.98 0.020 1.02% 1.96 2.09 1.92 46,427.00
08 Sep 2022 1.96 0.010 0.51% 1.94 2.23 1.85 167,646.00
07 Sep 2022 1.95 0.070 3.72% 1.88 1.95 1.88 28,162.00
06 Sep 2022 1.88 -0.050 -2.59% 1.92 1.95 1.85 49,794.00
05 Sep 2022 1.93 0.00 0.00% 1.92 1.96 1.65 13,684.00
04 Sep 2022 1.93 0.020 1.05% 1.92 3.00 1.85 12,293.00
03 Sep 2022 1.91 0.010 0.53% 1.89 3.00 1.89 18,518.00
02 Sep 2022 1.90 0.00 0.00% 1.90 1.97 1.84 38,778.00
01 Sep 2022 1.90 -0.020 -1.04% 1.91 3.00 1.80 53,333.00
31 Ago 2022 1.92 -0.020 -1.03% 1.93 1.99 1.90 37,701.00
30 Ago 2022 1.94 0.030 1.57% 1.91 2.06 1.86 97,888.00
29 Ago 2022 1.91 0.00 0.00% 1.90 2.06 1.84 119,068.00
28 Ago 2022 1.91 -0.040 -2.05% 1.93 2.12 1.89 208,303.00
27 Ago 2022 1.95 -0.680 -25.86% 2.67 2.73 1.88 863,616.00
26 Ago 2022 2.63 0.720 37.70% 1.91 3.05 1.91 1,066,371.00
25 Ago 2022 1.91 -0.020 -1.04% 1.93 1.94 1.89 13,803.00
24 Ago 2022 1.93 0.00 0.00% 1.93 1.97 1.92 21,323.00
23 Ago 2022 1.93 0.100 5.46% 1.84 1.95 1.84 28,768.00
22 Ago 2022 1.83 -0.080 -4.19% 1.90 1.91 1.77 26,231.00
21 Ago 2022 1.91 -0.010 -0.52% 1.92 1.96 1.90 9,840.00
20 Ago 2022 1.92 0.020 1.05% 1.90 1.94 1.87 17,466.00
19 Ago 2022 1.90 -0.080 -4.04% 1.96 2.00 1.88 49,923.00
18 Ago 2022 1.98 -0.050 -2.46% 2.03 2.04 1.40 15,504.00
17 Ago 2022 2.03 0.00 0.00% 2.03 2.06 1.40 15,067.00
16 Ago 2022 2.03 -0.010 -0.49% 2.06 2.06 2.03 12,699.00
15 Ago 2022 2.04 0.020 0.99% 2.04 2.11 2.02 23,752.00
14 Ago 2022 2.02 -0.170 -7.76% 2.18 2.24 1.94 76,472.00
13 Ago 2022 2.19 0.030 1.39% 2.17 2.23 2.15 19,320.00
12 Ago 2022 2.16 -0.030 -1.37% 2.19 2.21 2.15 14,820.00
11 Ago 2022 2.19 -0.030 -1.35% 2.21 2.24 1.47 24,154.00
10 Ago 2022 2.22 0.070 3.26% 2.15 2.23 2.10 13,297.00
09 Ago 2022 2.15 -0.060 -2.71% 2.19 2.56 2.10 139,059.00
08 Ago 2022 2.21 0.020 0.91% 2.19 2.30 2.19 26,359.00
07 Ago 2022 2.19 -0.110 -4.78% 2.44 2.62 2.09 201,005.00
06 Ago 2022 2.30 0.120 5.50% 2.18 2.34 2.18 41,346.00
05 Ago 2022 2.18 0.040 1.87% 2.13 2.20 2.10 37,772.00
04 Ago 2022 2.14 -0.060 -2.73% 2.20 2.21 2.12 13,026.00
03 Ago 2022 2.20 0.050 2.33% 2.15 2.21 2.11 26,907.00
02 Ago 2022 2.15 -0.100 -4.44% 2.25 2.31 2.09 45,513.00
01 Ago 2022 2.25 -0.030 -1.32% 2.30 2.33 2.19 29,097.00
31 Jul 2022 2.28 0.070 3.17% 2.24 2.32 2.03 170,817.00
30 Jul 2022 2.21 0.170 8.33% 2.04 2.21 2.02 90,578.00
29 Jul 2022 2.04 -0.190 -8.52% 2.24 2.26 1.79 220,042.00
28 Jul 2022 2.23 0.010 0.45% 2.23 2.30 1.96 178,599.00
27 Jul 2022 2.22 0.030 1.37% 2.19 2.23 2.00 101,104.00
26 Jul 2022 2.19 0.00 0.00% 2.19 2.27 2.16 23,459.00
25 Jul 2022 2.19 -0.050 -2.23% 2.25 2.30 2.13 36,102.00
24 Jul 2022 2.24 0.00 0.00% 2.20 2.28 2.20 14,701.00
23 Jul 2022 2.24 -0.030 -1.32% 2.27 2.29 2.13 30,535.00
22 Jul 2022 2.27 0.00 0.00% 2.27 2.29 2.25 7,385.00
21 Jul 2022 2.27 0.00 0.00% 2.27 2.34 2.25 17,182.00
20 Jul 2022 2.27 -0.060 -2.58% 2.33 2.39 2.25 28,553.00
19 Jul 2022 2.33 -0.030 -1.27% 2.40 2.48 2.28 22,804.00
18 Jul 2022 2.36 0.120 5.36% 2.29 2.58 2.24 73,105.00
17 Jul 2022 2.24 -0.120 -5.08% 2.37 2.38 2.15 37,332.00
16 Jul 2022 2.36 0.100 4.42% 2.38 2.57 2.17 135,230.00
15 Jul 2022 2.26 -0.250 -9.96% 2.40 3.00 2.04 613,608.00
14 Jul 2022 2.51 0.540 27.41% 2.00 3.26 1.95 491,620.00
13 Jul 2022 1.97 -0.090 -4.37% 2.04 2.08 1.69 142,036.00
12 Jul 2022 2.06 -0.020 -0.96% 2.07 2.10 2.00 15,436.00
11 Jul 2022 2.08 0.030 1.46% 2.07 2.13 2.06 26,037.00
10 Jul 2022 2.05 -0.040 -1.91% 2.09 2.13 2.05 24,760.00
09 Jul 2022 2.09 0.00 0.00% 2.09 2.12 2.06 13,706.00
08 Jul 2022 2.09 -0.020 -0.95% 2.13 2.13 2.05 15,815.00
07 Jul 2022 2.11 0.050 2.43% 2.08 2.14 2.02 25,152.00
06 Jul 2022 2.06 0.020 0.98% 2.03 2.15 2.00 45,900.00
05 Jul 2022 2.04 0.060 3.03% 1.97 2.14 1.97 70,026.00
04 Jul 2022 1.98 -0.050 -2.46% 2.04 2.06 1.93 43,438.00
03 Jul 2022 2.03 0.030 1.50% 2.00 2.07 1.96 16,968.00
02 Jul 2022 2.00 -0.010 -0.50% 2.02 2.10 1.93 59,756.00
01 Jul 2022 2.01 0.080 4.15% 1.92 2.04 1.85 82,057.00
Su Consulta Reciente
COIN
BTRSTUSD
BTRST
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220929 20:54:33