Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTRSTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.8118 | -0.014 | -1.70% | 0.8242 | 0.8362 | 0.803583 | 34,171.00 |
| 18 May 2024 | 0.8258 | -0.0031 | -0.37% | 0.8264 | 0.8289 | 0.791 | 52,311.00 |
| 17 May 2024 | 0.8289 | -0.0108 | -1.29% | 0.8401 | 0.8424 | 0.8208 | 36,081.00 |
| 16 May 2024 | 0.8397 | 0.0088 | 1.06% | 0.8287 | 0.8417 | 0.815 | 37,178.00 |
| 15 May 2024 | 0.8309 | 0.0292 | 3.64% | 0.8044 | 0.831 | 0.7959 | 38,977.00 |
| 14 May 2024 | 0.8017 | 0.0021 | 0.26% | 0.803431 | 0.8093 | 0.7927 | 31,479.00 |
| 13 May 2024 | 0.7996 | -0.0157 | -1.93% | 0.8195 | 0.8208 | 0.7959 | 98,598.00 |
| 12 May 2024 | 0.8153 | -0.011447 | -1.38% | 0.8206 | 0.8309 | 0.8141 | 34,378.00 |
| 11 May 2024 | 0.826747 | 0.014247 | 1.75% | 0.8147 | 0.830881 | 0.8102 | 33,487.00 |
| 10 May 2024 | 0.8125 | -0.012474 | -1.51% | 0.823981 | 0.831 | 0.8097 | 44,139.00 |
| 09 May 2024 | 0.824974 | 0.016474 | 2.04% | 0.8118 | 0.8252 | 0.7996 | 34,275.00 |
| 08 May 2024 | 0.8085 | -0.0174 | -2.11% | 0.823931 | 0.8254 | 0.8085 | 27,951.00 |
| 07 May 2024 | 0.8259 | -0.017837 | -2.11% | 0.8455 | 0.8516 | 0.819 | 30,559.00 |
| 06 May 2024 | 0.843737 | -0.012397 | -1.45% | 0.8584 | 0.8734 | 0.8392 | 90,642.00 |
| 05 May 2024 | 0.856134 | 0.006914 | 0.81% | 0.8492 | 0.8812 | 0.837 | 30,765.00 |
| 04 May 2024 | 0.84922 | -0.00408 | -0.48% | 0.8517 | 0.8595 | 0.8459 | 29,521.00 |
| 03 May 2024 | 0.8533 | 0.0113 | 1.34% | 0.842 | 0.8565 | 0.8231 | 32,922.00 |
| 02 May 2024 | 0.842 | -0.0786 | -8.54% | 0.9195 | 0.9206 | 0.8159 | 87,680.00 |
| 01 May 2024 | 0.9206 | 0.0028 | 0.31% | 0.9151 | 1.06 | 0.8976 | 53,970.00 |
| 30 Abr 2024 | 0.9178 | 0.0445 | 5.10% | 0.8732 | 1.05 | 0.8682 | 53,450.00 |
| 29 Abr 2024 | 0.8733 | 0.0493 | 5.98% | 0.906 | 0.9076 | 0.7846 | 115,104.00 |
| 28 Abr 2024 | 0.824 | 0.016614 | 2.06% | 0.8086 | 0.824 | 0.801508 | 31,904.00 |
| 27 Abr 2024 | 0.807386 | -0.022314 | -2.69% | 0.8307 | 0.835109 | 0.8036 | 34,447.00 |
| 26 Abr 2024 | 0.8297 | -0.0245 | -2.87% | 0.853 | 0.8554 | 0.8287 | 30,357.00 |
| 25 Abr 2024 | 0.8542 | 0.0065 | 0.77% | 0.8457 | 0.8762 | 0.829 | 31,451.00 |
| 24 Abr 2024 | 0.8477 | -0.0378 | -4.27% | 0.8878 | 0.88995 | 0.8423 | 32,166.00 |
| 23 Abr 2024 | 0.8855 | -0.006534 | -0.73% | 0.891054 | 0.9094 | 0.882756 | 30,443.00 |
| 22 Abr 2024 | 0.892034 | 0.009034 | 1.02% | 0.883 | 0.931495 | 0.8811 | 96,922.00 |
| 21 Abr 2024 | 0.883 | -0.035094 | -3.82% | 0.918094 | 0.9261 | 0.8585 | 38,815.00 |
| 20 Abr 2024 | 0.918094 | 0.004294 | 0.47% | 0.9119 | 0.9363 | 0.8398 | 43,684.00 |
| 19 Abr 2024 | 0.9138 | 0.0506 | 5.86% | 0.8615 | 0.9138 | 0.8381 | 37,349.00 |
| 18 Abr 2024 | 0.8632 | -0.0163 | -1.85% | 0.8614 | 0.8812 | 0.779 | 106,348.00 |
| 17 Abr 2024 | 0.8795 | 0.097264 | 12.43% | 0.7843 | 0.930 | 0.7792 | 124,800.00 |
| 16 Abr 2024 | 0.782236 | -0.019964 | -2.49% | 0.8051 | 0.8051 | 0.7576 | 76,069.00 |
| 15 Abr 2024 | 0.8022 | -0.0577 | -6.71% | 0.8573 | 0.8612 | 0.7996 | 97,421.00 |
| 14 Abr 2024 | 0.8599 | 0.0123 | 1.45% | 0.852 | 0.8636 | 0.7821 | 50,126.00 |
| 13 Abr 2024 | 0.8476 | 0.045559 | 5.68% | 0.806003 | 1.01 | 0.8014 | 70,370.00 |
| 12 Abr 2024 | 0.802041 | -0.082459 | -9.32% | 0.8845 | 0.910 | 0.7826 | 48,904.00 |
| 11 Abr 2024 | 0.8845 | -0.071552 | -7.48% | 0.955 | 1.09 | 0.8753 | 43,626.00 |
| 10 Abr 2024 | 0.956052 | -0.123948 | -11.48% | 1.10 | 1.22 | 0.9302 | 87,532.00 |
| 09 Abr 2024 | 1.08 | 0.240 | 29.28% | 0.834353 | 1.39 | 0.8322 | 95,757.00 |
| 08 Abr 2024 | 0.835398 | 0.047898 | 6.08% | 0.7904 | 0.8376 | 0.7828 | 139,037.00 |
| 07 Abr 2024 | 0.7875 | -0.003 | -0.38% | 0.789185 | 0.791617 | 0.780 | 41,937.00 |
| 06 Abr 2024 | 0.7905 | -0.015363 | -1.91% | 0.8049 | 0.8091 | 0.782493 | 16,496.00 |
| 05 Abr 2024 | 0.805863 | -0.005437 | -0.67% | 0.810497 | 0.8166 | 0.8015 | 24,511.00 |
| 04 Abr 2024 | 0.8113 | -0.0144 | -1.74% | 0.8242 | 0.8257 | 0.8057 | 33,302.00 |
| 03 Abr 2024 | 0.8257 | -0.017689 | -2.10% | 0.8413 | 0.8477 | 0.8166 | 37,863.00 |
| 02 Abr 2024 | 0.843389 | -0.048011 | -5.39% | 0.8906 | 0.8969 | 0.838156 | 41,486.00 |
| 01 Abr 2024 | 0.8914 | -0.0015 | -0.17% | 0.8945 | 0.942417 | 0.880 | 104,105.00 |
| 31 Mar 2024 | 0.8929 | -0.024152 | -2.63% | 0.9161 | 0.9161 | 0.8766 | 41,632.00 |
| 30 Mar 2024 | 0.917052 | 0.062544 | 7.32% | 0.8548 | 0.9458 | 0.8526 | 54,541.00 |
| 29 Mar 2024 | 0.854508 | 0.026808 | 3.24% | 0.8287 | 0.857288 | 0.8273 | 71,920.00 |
| 28 Mar 2024 | 0.8277 | -0.0053 | -0.64% | 0.8352 | 0.840 | 0.818 | 66,379.00 |
| 27 Mar 2024 | 0.833 | 0.0074 | 0.90% | 0.8256 | 0.8574 | 0.8163 | 69,014.00 |
| 26 Mar 2024 | 0.8256 | -0.0368 | -4.27% | 0.8624 | 0.8701 | 0.8208 | 84,448.00 |
| 25 Mar 2024 | 0.8624 | -0.010676 | -1.22% | 0.8707 | 0.8869 | 0.8348 | 154,301.00 |
| 24 Mar 2024 | 0.873076 | 0.001776 | 0.20% | 0.8722 | 0.876 | 0.8445 | 33,742.00 |
| 23 Mar 2024 | 0.8713 | 0.003936 | 0.45% | 0.8649 | 0.8865 | 0.8509 | 65,299.00 |
| 22 Mar 2024 | 0.867364 | -0.032136 | -3.57% | 0.901763 | 0.903 | 0.8412 | 33,193.00 |
| 21 Mar 2024 | 0.8995 | -0.0081 | -0.89% | 0.8997 | 0.9042 | 0.8777 | 29,498.00 |
| 20 Mar 2024 | 0.9076 | 0.051811 | 6.05% | 0.8512 | 0.9126 | 0.8159 | 74,235.00 |
| 19 Mar 2024 | 0.855789 | -0.036711 | -4.11% | 0.8914 | 0.8953 | 0.8159 | 108,349.00 |
| 18 Mar 2024 | 0.8925 | -0.009958 | -1.10% | 0.9007 | 0.91487 | 0.8812 | 98,770.00 |
| 17 Mar 2024 | 0.902458 | 0.029358 | 3.36% | 0.8727 | 0.9091 | 0.8638 | 52,558.00 |
| 16 Mar 2024 | 0.8731 | -0.0366 | -4.02% | 0.9092 | 0.9175 | 0.8727 | 84,980.00 |
| 15 Mar 2024 | 0.9097 | 0.0022 | 0.24% | 0.906 | 0.9097 | 0.8035 | 93,272.00 |
| 14 Mar 2024 | 0.9075 | -0.0244 | -2.62% | 0.931001 | 0.9363 | 0.893657 | 50,871.00 |
| 13 Mar 2024 | 0.9319 | -0.009822 | -1.04% | 0.9466 | 0.9494 | 0.9116 | 49,927.00 |
| 12 Mar 2024 | 0.941722 | -0.007678 | -0.81% | 0.951103 | 0.9898 | 0.9199 | 66,939.00 |
| 11 Mar 2024 | 0.9494 | 0.0226 | 2.44% | 0.9293 | 0.9678 | 0.926 | 83,247.00 |
| 10 Mar 2024 | 0.9268 | 0.0165 | 1.81% | 0.913181 | 1.01 | 0.899 | 77,266.00 |
| 09 Mar 2024 | 0.9103 | 0.04919 | 5.71% | 0.8631 | 0.9245 | 0.8592 | 77,612.00 |
| 08 Mar 2024 | 0.86111 | -0.00499 | -0.58% | 0.8702 | 0.8754 | 0.850 | 87,259.00 |
| 07 Mar 2024 | 0.8661 | 0.0019 | 0.22% | 0.8665 | 0.8803 | 0.8362 | 68,751.00 |
| 06 Mar 2024 | 0.8642 | -0.0108 | -1.23% | 0.8724 | 0.8834 | 0.8506 | 83,011.00 |
| 05 Mar 2024 | 0.875 | -0.056851 | -6.10% | 0.9236 | 0.9331 | 0.8161 | 101,093.00 |
| 04 Mar 2024 | 0.931851 | -0.000049 | -0.01% | 0.9385 | 0.939 | 0.8584 | 73,133.00 |
| 03 Mar 2024 | 0.9319 | 0.0384 | 4.30% | 0.899697 | 0.9412 | 0.8666 | 88,511.00 |
| 02 Mar 2024 | 0.8935 | -0.0416 | -4.45% | 0.9343 | 0.9443 | 0.8648 | 76,039.00 |
| 01 Mar 2024 | 0.9351 | -0.0078 | -0.83% | 0.9438 | 0.9851 | 0.9048 | 55,578.00 |
| 29 Feb 2024 | 0.9429 | -0.0227 | -2.35% | 0.9656 | 0.9999 | 0.928047 | 61,891.00 |
| 28 Feb 2024 | 0.9656 | -0.021 | -2.13% | 0.9866 | 1.01 | 0.9392 | 45,215.00 |
| 27 Feb 2024 | 0.9866 | -0.0025 | -0.25% | 0.9917 | 1.01 | 0.9848 | 63,067.00 |
| 26 Feb 2024 | 0.9891 | 0.0099 | 1.01% | 0.9792 | 0.9947 | 0.9744 | 41,617.00 |
| 25 Feb 2024 | 0.9792 | 0.004817 | 0.49% | 0.9733 | 0.984112 | 0.9702 | 56,999.00 |
| 24 Feb 2024 | 0.974383 | -0.035617 | -3.53% | 1.01 | 1.02 | 0.9684 | 53,742.00 |
| 23 Feb 2024 | 1.01 | 0.050 | 5.19% | 0.9601 | 1.01 | 0.9485 | 126,416.00 |
| 22 Feb 2024 | 0.960137 | 0.080937 | 9.21% | 0.8815 | 0.9621 | 0.8792 | 142,142.00 |
| 21 Feb 2024 | 0.8792 | 0.0005 | 0.06% | 0.8791 | 0.8831 | 0.8642 | 70,701.00 |
| 20 Feb 2024 | 0.8787 | -0.0317 | -3.48% | 0.911452 | 0.9799 | 0.7805 | 88,390.00 |
