BTRSUST Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
29 May 2024 | 0.0177 | 0.00509 | 40.36% | 0.01261 | 0.01799 | 0.01261 | 285.00 |
28 May 2024 | 0.01261 | -0.00899 | -41.62% | 0.0216 | 0.0216 | 0.01261 | 120.00 |
27 May 2024 | 0.0216 | -0.00318 | -12.83% | 0.0139 | 0.023333 | 0.0139 | 484.00 |
26 May 2024 | 0.02478 | 0.00478 | 23.90% | 0.020 | 0.02478 | 0.00852 | 7,801.00 |
25 May 2024 | 0.020 | -0.008 | -28.57% | 0.028 | 0.028 | 0.020 | 29.00 |
24 May 2024 | 0.028 | -0.011 | -28.21% | 0.039 | 0.0397 | 0.01259 | 3,839.00 |
23 May 2024 | 0.039 | -0.002 | -4.88% | 0.041 | 0.041 | 0.039 | 0.00 |
22 May 2024 | 0.041 | 0.004 | 10.81% | 0.037 | 0.041 | 0.037 | 52.00 |
21 May 2024 | 0.037 | 0.0081 | 28.03% | 0.0289 | 0.037 | 0.02889 | 2,333.00 |
20 May 2024 | 0.0289 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 483.00 |
19 May 2024 | 0.0289 | -0.0049 | -14.50% | 0.0338 | 0.0338 | 0.0289 | 1,059.00 |
18 May 2024 | 0.0338 | -0.001 | -2.87% | 0.0348 | 0.0348 | 0.025521 | 466.00 |
17 May 2024 | 0.0348 | -0.0002 | -0.57% | 0.035 | 0.035 | 0.02609 | 5.00 |
16 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
15 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0.00 |
14 May 2024 | 0.035 | -0.00189 | -5.12% | 0.03689 | 0.03689 | 0.02552 | 13.00 |
13 May 2024 | 0.03689 | -0.00611 | -14.21% | 0.042 | 0.042 | 0.02491 | 483.00 |
12 May 2024 | 0.043 | -0.0058 | -11.89% | 0.0488 | 0.0488 | 0.043 | 2.00 |
11 May 2024 | 0.0488 | 0.0108 | 28.42% | 0.038 | 0.0488 | 0.0339 | 1,556.00 |
10 May 2024 | 0.038 | -0.012 | -24.00% | 0.050 | 0.051 | 0.038 | 16.00 |
09 May 2024 | 0.050 | 0.028631 | 133.98% | 0.021369 | 0.063 | 0.021369 | 1,078.00 |
08 May 2024 | 0.021369 | -0.012531 | -36.96% | 0.0339 | 0.0339 | 0.021369 | 304.00 |
07 May 2024 | 0.0339 | 0.005 | 17.30% | 0.0289 | 0.034 | 0.021 | 204.00 |
06 May 2024 | 0.0289 | -0.0011 | -3.67% | 0.0298 | 0.0298 | 0.01869 | 1,236.00 |
05 May 2024 | 0.030 | 0.00 | 0.00% | 0.030 | 0.0333 | 0.015152 | 1,826.00 |
04 May 2024 | 0.030 | -0.0198 | -39.76% | 0.0498 | 0.0498 | 0.030 | 140.00 |
03 May 2024 | 0.0498 | 0.0098 | 24.50% | 0.040 | 0.066555 | 0.033005 | 46.00 |
02 May 2024 | 0.040 | 0.0141 | 54.44% | 0.0259 | 0.068 | 0.0259 | 432.00 |
01 May 2024 | 0.0259 | -0.0051 | -16.45% | 0.031 | 0.031 | 0.018995 | 1,504.00 |
30 Abr 2024 | 0.031 | -0.007 | -18.42% | 0.038 | 0.038 | 0.020 | 1,458.00 |
29 Abr 2024 | 0.038 | -0.017 | -30.91% | 0.062 | 0.075 | 0.0127 | 2,845.00 |
28 Abr 2024 | 0.055 | 0.015 | 37.50% | 0.040 | 0.059 | 0.040 | 1,455.00 |
27 Abr 2024 | 0.040 | -0.036 | -47.37% | 0.076 | 0.076 | 0.02273 | 1,332.00 |
26 Abr 2024 | 0.076 | -0.00552 | -6.77% | 0.08152 | 0.100 | 0.032215 | 3,000.00 |
25 Abr 2024 | 0.08152 | -0.02848 | -25.89% | 0.110 | 0.110 | 0.08152 | 192.00 |
24 Abr 2024 | 0.110 | 0.0285 | 34.97% | 0.0815 | 0.115 | 0.0815 | 274.00 |
23 Abr 2024 | 0.0815 | 0.0002 | 0.25% | 0.0813 | 0.0815 | 0.0813 | 12.00 |
22 Abr 2024 | 0.0813 | -0.0387 | -32.25% | 0.115 | 0.135 | 0.0813 | 522.00 |
21 Abr 2024 | 0.120 | 0.012 | 11.11% | 0.108 | 0.120 | 0.080 | 22.00 |
20 Abr 2024 | 0.108 | 0.048 | 80.00% | 0.060 | 0.145 | 0.048 | 418.00 |
19 Abr 2024 | 0.060 | -0.010 | -14.29% | 0.070 | 0.0735 | 0.047999 | 272.00 |
18 Abr 2024 | 0.070 | 0.007 | 11.11% | 0.063 | 0.0745 | 0.047 | 450.00 |
17 Abr 2024 | 0.063 | 0.011 | 21.15% | 0.052 | 0.0775 | 0.045 | 1,491.00 |
16 Abr 2024 | 0.052 | -0.032 | -38.10% | 0.080 | 0.090 | 0.0511 | 741.00 |
15 Abr 2024 | 0.084 | -0.001 | -1.18% | 0.085 | 0.145 | 0.081 | 827.00 |
14 Abr 2024 | 0.085 | -0.035 | -29.17% | 0.120 | 0.1465 | 0.0771 | 200.00 |
13 Abr 2024 | 0.120 | -0.030 | -20.00% | 0.150 | 0.1774 | 0.099 | 35,138.00 |
12 Abr 2024 | 0.150 | -0.082999 | -35.62% | 0.232999 | 0.232999 | 0.145 | 14,589.00 |
11 Abr 2024 | 0.232999 | 0.026998 | 13.11% | 0.206001 | 0.259999 | 0.165 | 3,834.00 |
10 Abr 2024 | 0.206001 | -0.033999 | -14.17% | 0.230 | 0.240 | 0.192321 | 4,275.00 |
09 Abr 2024 | 0.240 | -0.010 | -4.00% | 0.250 | 0.259 | 0.160001 | 4,863.00 |
08 Abr 2024 | 0.250 | 0.00 | 0.00% | 0.235 | 0.259 | 0.156 | 527.00 |
07 Abr 2024 | 0.250 | -0.009999 | -3.85% | 0.259999 | 0.259999 | 0.250 | 0.00 |
06 Abr 2024 | 0.259999 | 0.074996 | 40.54% | 0.185003 | 0.259999 | 0.1579 | 22.00 |
05 Abr 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 15.00 |
04 Abr 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 0.00 |
03 Abr 2024 | 0.185003 | 0.00 | 0.00% | 0.185003 | 0.185003 | 0.185003 | 16.00 |
02 Abr 2024 | 0.185003 | -0.024987 | -11.90% | 0.20999 | 0.270 | 0.185003 | 128.00 |
01 Abr 2024 | 0.20999 | 0.03999 | 23.52% | 0.170 | 0.210 | 0.170 | 484.00 |
31 Mar 2024 | 0.170 | 0.041 | 31.78% | 0.129 | 0.170 | 0.129 | 66.00 |
30 Mar 2024 | 0.129 | 0.00 | 0.00% | 0.129 | 0.129 | 0.129 | 0.00 |
29 Mar 2024 | 0.129 | -0.0708 | -35.44% | 0.1998 | 0.1998 | 0.129 | 2.00 |
28 Mar 2024 | 0.1998 | -0.0002 | -0.10% | 0.200 | 0.200 | 0.12901 | 15.00 |
27 Mar 2024 | 0.200 | -0.010 | -4.76% | 0.210 | 0.210 | 0.200 | 0.00 |
26 Mar 2024 | 0.210 | -0.020 | -8.70% | 0.230 | 0.230 | 0.12987 | 23.00 |
25 Mar 2024 | 0.230 | 0.001 | 0.44% | 0.229 | 0.230 | 0.150 | 691.00 |
24 Mar 2024 | 0.229 | 0.015883 | 7.45% | 0.213117 | 0.229081 | 0.125555 | 92.00 |
23 Mar 2024 | 0.213117 | 0.013117 | 6.56% | 0.200 | 0.213117 | 0.200 | 2.00 |
22 Mar 2024 | 0.200 | -0.012 | -5.66% | 0.212 | 0.212 | 0.200 | 35.00 |
21 Mar 2024 | 0.212 | 0.00 | 0.00% | 0.212 | 0.212 | 0.212 | 0.00 |
20 Mar 2024 | 0.212 | -0.001117 | -0.52% | 0.213117 | 0.213117 | 0.212 | 2.00 |
19 Mar 2024 | 0.213117 | 0.001117 | 0.53% | 0.212 | 0.270 | 0.212 | 258.00 |
18 Mar 2024 | 0.212 | -0.006 | -2.75% | 0.220 | 0.220 | 0.212 | 483.00 |
17 Mar 2024 | 0.218 | 0.008 | 3.81% | 0.210 | 0.218 | 0.210 | 33.00 |
16 Mar 2024 | 0.210 | 0.00 | 0.00% | 0.210 | 0.210 | 0.210 | 1.00 |
15 Mar 2024 | 0.210 | 0.00 | 0.00% | 0.2001 | 0.210 | 0.200 | 590.00 |
14 Mar 2024 | 0.210 | 0.00 | 0.00% | 0.210 | 0.210 | 0.210 | 23.00 |
13 Mar 2024 | 0.210 | 0.010 | 5.00% | 0.200 | 0.210 | 0.1956 | 1,614.00 |
12 Mar 2024 | 0.200 | -0.020 | -9.09% | 0.220 | 0.220 | 0.072 | 5.00 |
11 Mar 2024 | 0.220 | -0.020 | -8.33% | 0.230 | 0.230 | 0.220 | 498.00 |
10 Mar 2024 | 0.240 | -0.030 | -11.11% | 0.270 | 0.270 | 0.240 | 23.00 |
09 Mar 2024 | 0.270 | 0.070 | 35.00% | 0.200 | 0.270 | 0.200 | 59.00 |
08 Mar 2024 | 0.200 | 0.020 | 11.11% | 0.180 | 0.200 | 0.180 | 14.00 |
07 Mar 2024 | 0.180 | 0.00 | 0.00% | 0.180 | 0.180 | 0.180 | 91.00 |
06 Mar 2024 | 0.180 | -0.00011 | -0.06% | 0.18011 | 0.200 | 0.180 | 5,082.00 |
05 Mar 2024 | 0.18011 | -0.04989 | -21.69% | 0.230 | 0.230 | 0.180 | 419.00 |
04 Mar 2024 | 0.230 | -0.004 | -1.71% | 0.233 | 0.239 | 0.120 | 845.00 |
03 Mar 2024 | 0.234 | 0.004 | 1.74% | 0.230 | 0.234 | 0.230 | 0.00 |
02 Mar 2024 | 0.230 | 0.00866 | 3.91% | 0.22134 | 0.232134 | 0.22134 | 29.00 |
01 Mar 2024 | 0.22134 | -0.01266 | -5.41% | 0.232134 | 0.232134 | 0.22134 | 2.00 |