Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
BTSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 0.003015 | -0.000024 | -0.79% | 0.003039 | 0.0031 | 0.002896 | 9,413,627.00 |
| 29 May 2024 | 0.003039 | 0.000016 | 0.53% | 0.003052 | 0.003129 | 0.0028 | 12,373,370.00 |
| 28 May 2024 | 0.003023 | -0.000095 | -3.05% | 0.003112 | 0.003155 | 0.003002 | 13,565,364.00 |
| 27 May 2024 | 0.003118 | -0.000047 | -1.48% | 0.003169 | 0.003181 | 0.003068 | 13,524,544.00 |
| 26 May 2024 | 0.003165 | -0.000021 | -0.66% | 0.003179 | 0.00329 | 0.003123 | 9,950,320.00 |
| 25 May 2024 | 0.003186 | 0.000026 | 0.82% | 0.003163 | 0.003225 | 0.003139 | 10,018,873.00 |
| 24 May 2024 | 0.00316 | 0.000096 | 3.13% | 0.003096 | 0.003181 | 0.00305 | 10,925,051.00 |
| 23 May 2024 | 0.003064 | -0.00008 | -2.54% | 0.003143 | 0.003165 | 0.003026 | 7,941,906.00 |
| 22 May 2024 | 0.003144 | -0.00000100 | -0.03% | 0.003145 | 0.003163 | 0.003098 | 9,087,083.00 |
| 21 May 2024 | 0.003145 | 0.000037 | 1.19% | 0.003119 | 0.003259 | 0.003025 | 7,369,532.00 |
| 20 May 2024 | 0.003108 | 0.000073 | 2.41% | 0.003034 | 0.00313 | 0.002844 | 7,172,315.00 |
| 19 May 2024 | 0.003035 | -0.000045 | -1.46% | 0.003107 | 0.003134 | 0.002954 | 5,853,374.00 |
| 18 May 2024 | 0.00308 | 0.000069 | 2.29% | 0.003011 | 0.003477 | 0.003006 | 4,570,551.00 |
| 17 May 2024 | 0.003011 | 0.000065 | 2.21% | 0.002946 | 0.003022 | 0.002925 | 6,518,127.00 |
| 16 May 2024 | 0.002946 | -0.00004 | -1.34% | 0.002986 | 0.003505 | 0.002909 | 6,641,515.00 |
| 15 May 2024 | 0.002986 | -0.000141 | -4.51% | 0.003127 | 0.003129 | 0.00277 | 9,228,113.00 |
| 14 May 2024 | 0.003127 | -0.00006 | -1.88% | 0.003187 | 0.003208 | 0.002784 | 8,155,195.00 |
| 13 May 2024 | 0.003187 | -0.000034 | -1.06% | 0.003218 | 0.003232 | 0.003094 | 7,976,424.00 |
| 12 May 2024 | 0.003221 | -0.000069 | -2.10% | 0.00329 | 0.003461 | 0.003171 | 5,905,140.00 |
| 11 May 2024 | 0.00329 | 0.000207 | 6.71% | 0.003068 | 0.00335 | 0.003039 | 6,844,456.00 |
| 10 May 2024 | 0.003083 | -0.00000500 | -0.16% | 0.003093 | 0.00322 | 0.003038 | 6,252,621.00 |
| 09 May 2024 | 0.003088 | 0.000034 | 1.11% | 0.003068 | 0.003105 | 0.003022 | 6,457,738.00 |
| 08 May 2024 | 0.003054 | -0.000069 | -2.21% | 0.003123 | 0.003135 | 0.002976 | 6,307,401.00 |
| 07 May 2024 | 0.003123 | -0.000016 | -0.51% | 0.003139 | 0.0032 | 0.002952 | 6,130,450.00 |
| 06 May 2024 | 0.003139 | -0.000021 | -0.66% | 0.003171 | 0.00323 | 0.003104 | 7,505,858.00 |
| 05 May 2024 | 0.00316 | -0.000134 | -4.07% | 0.003295 | 0.003305 | 0.003053 | 6,230,686.00 |
| 04 May 2024 | 0.003294 | -0.00001 | -0.30% | 0.003304 | 0.003327 | 0.003233 | 5,225,157.00 |
| 03 May 2024 | 0.003304 | 0.000077 | 2.39% | 0.003227 | 0.003366 | 0.003172 | 5,469,236.00 |
| 02 May 2024 | 0.003227 | 0.000096 | 3.07% | 0.003131 | 0.00327 | 0.003088 | 5,984,674.00 |
| 01 May 2024 | 0.003131 | -0.000026 | -0.82% | 0.003161 | 0.003182 | 0.002998 | 6,986,251.00 |
| 30 Abr 2024 | 0.003157 | 0.00000100 | 0.03% | 0.003156 | 0.003485 | 0.00307 | 6,647,051.00 |
| 29 Abr 2024 | 0.003156 | -0.000126 | -3.84% | 0.003277 | 0.003292 | 0.003034 | 8,486,228.00 |
| 28 Abr 2024 | 0.003282 | -0.000056 | -1.68% | 0.003338 | 0.003414 | 0.003188 | 6,342,015.00 |
| 27 Abr 2024 | 0.003338 | 0.000042 | 1.27% | 0.003296 | 0.003412 | 0.0032 | 11,552,993.00 |
| 26 Abr 2024 | 0.003296 | -0.000058 | -1.73% | 0.003354 | 0.003469 | 0.003223 | 8,275,526.00 |
| 25 Abr 2024 | 0.003354 | 0.000029 | 0.87% | 0.003327 | 0.003412 | 0.003301 | 7,536,211.00 |
| 24 Abr 2024 | 0.003325 | 0.000018 | 0.54% | 0.003322 | 0.00343 | 0.003239 | 7,689,726.00 |
| 23 Abr 2024 | 0.003307 | 0.00001 | 0.30% | 0.003312 | 0.003369 | 0.003226 | 7,002,594.00 |
| 22 Abr 2024 | 0.003297 | 0.000129 | 4.07% | 0.003128 | 0.00349 | 0.003123 | 10,261,518.00 |
| 21 Abr 2024 | 0.003168 | 0.00 | 0.00% | 0.003168 | 0.00319 | 0.003096 | 7,093,973.00 |
| 20 Abr 2024 | 0.003168 | 0.000048 | 1.54% | 0.003074 | 0.003297 | 0.003024 | 6,600,430.00 |
| 19 Abr 2024 | 0.00312 | 0.000057 | 1.86% | 0.003037 | 0.003347 | 0.002916 | 7,539,929.00 |
| 18 Abr 2024 | 0.003063 | 0.000063 | 2.10% | 0.003 | 0.003392 | 0.002964 | 7,830,620.00 |
| 17 Abr 2024 | 0.003 | -0.000014 | -0.46% | 0.003014 | 0.00316 | 0.002937 | 9,858,958.00 |
| 16 Abr 2024 | 0.003014 | -0.000123 | -3.92% | 0.003137 | 0.003143 | 0.002806 | 11,895,175.00 |
| 15 Abr 2024 | 0.003137 | -0.000027 | -0.85% | 0.003115 | 0.003581 | 0.00292 | 13,459,846.00 |
| 14 Abr 2024 | 0.003164 | 0.000332 | 11.72% | 0.002832 | 0.003288 | 0.002832 | 11,926,727.00 |
| 13 Abr 2024 | 0.002832 | -0.000764 | -21.25% | 0.003596 | 0.003724 | 0.002562 | 13,062,492.00 |
| 12 Abr 2024 | 0.003596 | -0.000249 | -6.48% | 0.003846 | 0.0039 | 0.00355 | 7,664,137.00 |
| 11 Abr 2024 | 0.003845 | -0.000051 | -1.31% | 0.003874 | 0.00391 | 0.003718 | 7,194,327.00 |
| 10 Abr 2024 | 0.003896 | -0.000014 | -0.36% | 0.0039 | 0.004036 | 0.003702 | 11,654,615.00 |
| 09 Abr 2024 | 0.00391 | -0.000081 | -2.03% | 0.003978 | 0.004037 | 0.003853 | 8,697,801.00 |
| 08 Abr 2024 | 0.003991 | 0.000084 | 2.15% | 0.003911 | 0.004054 | 0.00382 | 14,249,219.00 |
| 07 Abr 2024 | 0.003907 | 0.000044 | 1.14% | 0.003865 | 0.004002 | 0.00382 | 8,398,754.00 |
| 06 Abr 2024 | 0.003863 | 0.000093 | 2.47% | 0.003759 | 0.00447 | 0.003663 | 9,763,900.00 |
| 05 Abr 2024 | 0.00377 | -0.000077 | -2.00% | 0.003885 | 0.003944 | 0.003714 | 9,940,856.00 |
| 04 Abr 2024 | 0.003847 | 0.00001 | 0.26% | 0.003842 | 0.003984 | 0.003793 | 8,601,143.00 |
| 03 Abr 2024 | 0.003837 | 0.000022 | 0.58% | 0.003814 | 0.003955 | 0.003701 | 11,044,116.00 |
| 02 Abr 2024 | 0.003815 | -0.000088 | -2.25% | 0.003903 | 0.003926 | 0.003702 | 9,192,325.00 |
| 01 Abr 2024 | 0.003903 | -0.000064 | -1.61% | 0.003965 | 0.003997 | 0.00386 | 12,594,914.00 |
| 31 Mar 2024 | 0.003967 | 0.000059 | 1.51% | 0.003908 | 0.003997 | 0.003825 | 9,314,503.00 |
| 30 Mar 2024 | 0.003908 | -0.000186 | -4.54% | 0.004078 | 0.004126 | 0.003866 | 10,326,917.00 |
| 29 Mar 2024 | 0.004094 | -0.000012 | -0.29% | 0.00368 | 0.0042 | 0.00368 | 10,211,670.00 |
| 28 Mar 2024 | 0.004106 | -0.00002 | -0.48% | 0.004126 | 0.004145 | 0.003677 | 7,609,035.00 |
| 27 Mar 2024 | 0.004126 | -0.000062 | -1.48% | 0.004176 | 0.004339 | 0.00409 | 12,330,820.00 |
| 26 Mar 2024 | 0.004188 | -0.000037 | -0.88% | 0.004225 | 0.004344 | 0.003654 | 9,628,684.00 |
| 25 Mar 2024 | 0.004225 | 0.000113 | 2.75% | 0.004132 | 0.004299 | 0.004 | 20,879,098.00 |
| 24 Mar 2024 | 0.004112 | 0.000023 | 0.56% | 0.004057 | 0.004131 | 0.00357 | 9,364,848.00 |
| 23 Mar 2024 | 0.004089 | 0.000141 | 3.57% | 0.003943 | 0.004158 | 0.003681 | 11,034,809.00 |
| 22 Mar 2024 | 0.003948 | -0.000159 | -3.87% | 0.004107 | 0.00417 | 0.003723 | 17,243,589.00 |
| 21 Mar 2024 | 0.004107 | -0.000015 | -0.36% | 0.004199 | 0.004325 | 0.004 | 14,386,736.00 |
| 20 Mar 2024 | 0.004122 | 0.000143 | 3.59% | 0.003971 | 0.004235 | 0.0037 | 19,166,779.00 |
| 19 Mar 2024 | 0.003979 | -0.00035 | -8.09% | 0.004318 | 0.004357 | 0.00388 | 21,509,500.00 |
| 18 Mar 2024 | 0.004329 | -0.000137 | -3.07% | 0.004474 | 0.00453 | 0.004201 | 13,470,655.00 |
| 17 Mar 2024 | 0.004466 | -0.00000600 | -0.13% | 0.004454 | 0.005 | 0.004248 | 19,457,534.00 |
| 16 Mar 2024 | 0.004472 | -0.000154 | -3.33% | 0.004621 | 0.004995 | 0.004472 | 22,056,294.00 |
| 15 Mar 2024 | 0.004626 | -0.000527 | -10.23% | 0.005213 | 0.005314 | 0.0043 | 28,133,814.00 |
| 14 Mar 2024 | 0.005153 | 0.000154 | 3.08% | 0.004936 | 0.005956 | 0.004888 | 21,210,909.00 |
| 13 Mar 2024 | 0.004999 | -0.000236 | -4.51% | 0.005214 | 0.005389 | 0.004851 | 19,154,922.00 |
| 12 Mar 2024 | 0.005235 | 0.000732 | 16.26% | 0.004503 | 0.005523 | 0.004436 | 25,249,609.00 |
| 11 Mar 2024 | 0.004503 | 0.000253 | 5.95% | 0.004335 | 0.0047 | 0.004172 | 20,674,978.00 |
| 10 Mar 2024 | 0.00425 | 0.000013 | 0.31% | 0.004237 | 0.00445 | 0.004185 | 16,176,071.00 |
| 09 Mar 2024 | 0.004237 | 0.000093 | 2.24% | 0.004144 | 0.004405 | 0.004029 | 15,057,870.00 |
| 08 Mar 2024 | 0.004144 | 0.00000200 | 0.05% | 0.004142 | 0.004276 | 0.00408 | 16,138,993.00 |
| 07 Mar 2024 | 0.004142 | 0.000026 | 0.63% | 0.004067 | 0.0042 | 0.004033 | 14,011,051.00 |
| 06 Mar 2024 | 0.004116 | 0.000077 | 1.91% | 0.004039 | 0.004164 | 0.003885 | 14,915,994.00 |
| 05 Mar 2024 | 0.004039 | -0.000185 | -4.38% | 0.004285 | 0.0045 | 0.003636 | 25,682,853.00 |
| 04 Mar 2024 | 0.004224 | 0.000118 | 2.87% | 0.004104 | 0.004309 | 0.004 | 17,355,253.00 |
| 03 Mar 2024 | 0.004106 | -0.000211 | -4.89% | 0.004343 | 0.004347 | 0.003981 | 16,043,310.00 |
| 02 Mar 2024 | 0.004317 | 0.000356 | 8.99% | 0.003981 | 0.004357 | 0.00393 | 17,888,844.00 |
