Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
THEOSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.000129 | 0.00 | 0.00% | 0.000129 | 0.000129 | 0.000129 | 129,530,820.00 |
| 16 Jun 2024 | 0.000129 | 0.00 | 0.00% | 0.000129 | 0.000129 | 0.000129 | 107,564,604.00 |
| 15 Jun 2024 | 0.000129 | -0.00000100 | -0.77% | 0.00013 | 0.000131 | 0.000129 | 106,140,640.00 |
| 14 Jun 2024 | 0.00013 | -0.00000200 | -1.52% | 0.000132 | 0.000132 | 0.00013 | 90,079,324.00 |
| 13 Jun 2024 | 0.000132 | -0.00000100 | -0.75% | 0.000133 | 0.000134 | 0.000131 | 99,251,868.00 |
| 12 Jun 2024 | 0.000133 | 0.00 | 0.00% | 0.000133 | 0.000134 | 0.000133 | 102,780,173.00 |
| 11 Jun 2024 | 0.000133 | -0.00000700 | -5.00% | 0.00014 | 0.00014 | 0.000133 | 99,180,859.00 |
| 10 Jun 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 119,615,360.00 |
| 09 Jun 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.00014 | 0.00014 | 95,307,519.00 |
| 08 Jun 2024 | 0.00014 | -0.00000100 | -0.71% | 0.00014 | 0.000141 | 0.00014 | 91,096,795.00 |
| 07 Jun 2024 | 0.000141 | -0.00000100 | -0.70% | 0.000142 | 0.000142 | 0.00014 | 96,670,903.00 |
| 06 Jun 2024 | 0.000142 | -0.00000100 | -0.70% | 0.000143 | 0.000143 | 0.000141 | 98,102,327.00 |
| 05 Jun 2024 | 0.000143 | 0.00 | 0.00% | 0.00015 | 0.000152 | 0.000141 | 123,951,834.00 |
| 04 Jun 2024 | 0.000143 | 0.00000100 | 0.70% | 0.000142 | 0.000144 | 0.000141 | 49,596,783.00 |
| 03 Jun 2024 | 0.000142 | -0.00000200 | -1.39% | 0.000144 | 0.000144 | 0.000141 | 97,980,873.00 |
| 02 Jun 2024 | 0.000144 | 0.00 | 0.00% | 0.000144 | 0.000145 | 0.000143 | 96,370,848.00 |
| 01 Jun 2024 | 0.000144 | -0.00000100 | -0.69% | 0.000145 | 0.000145 | 0.000143 | 94,135,100.00 |
| 31 May 2024 | 0.000145 | 0.00 | 0.00% | 0.000145 | 0.000145 | 0.000144 | 92,962,927.00 |
| 30 May 2024 | 0.000145 | -0.00000200 | -1.36% | 0.000147 | 0.000147 | 0.000144 | 93,778,279.00 |
| 29 May 2024 | 0.000147 | -0.00000100 | -0.68% | 0.000148 | 0.000149 | 0.000146 | 94,846,230.00 |
| 28 May 2024 | 0.000148 | 0.00000500 | 3.50% | 0.000143 | 0.00015 | 0.000138 | 98,099,749.00 |
| 27 May 2024 | 0.000143 | 0.00 | 0.00% | 0.000143 | 0.000144 | 0.000143 | 121,226,384.00 |
| 26 May 2024 | 0.000143 | 0.00 | 0.00% | 0.000143 | 0.000144 | 0.000143 | 79,817,797.00 |
| 25 May 2024 | 0.000143 | -0.00000200 | -1.38% | 0.000145 | 0.000145 | 0.000142 | 97,295,777.00 |
| 24 May 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000148 | 0.000148 | 0.00014 | 92,297,879.00 |
| 23 May 2024 | 0.000148 | -0.00000300 | -1.99% | 0.000151 | 0.000162 | 0.000148 | 88,274,680.00 |
| 22 May 2024 | 0.000151 | -0.00000200 | -1.31% | 0.000153 | 0.000154 | 0.000149 | 88,977,126.00 |
| 21 May 2024 | 0.000153 | 0.00000900 | 6.25% | 0.000145 | 0.000165 | 0.000145 | 91,544,325.00 |
| 20 May 2024 | 0.000144 | 0.000012 | 9.09% | 0.000132 | 0.000144 | 0.000131 | 125,226,876.00 |
| 19 May 2024 | 0.000132 | -0.00000200 | -1.49% | 0.000134 | 0.00014 | 0.000131 | 101,264,044.00 |
| 18 May 2024 | 0.000134 | 0.00001 | 8.06% | 0.000124 | 0.000135 | 0.000123 | 105,602,219.00 |
| 17 May 2024 | 0.000124 | 0.00000300 | 2.48% | 0.00012 | 0.000124 | 0.000119 | 115,593,392.00 |
| 16 May 2024 | 0.000121 | -0.00000200 | -1.63% | 0.000123 | 0.000124 | 0.000116 | 107,358,942.00 |
| 15 May 2024 | 0.000123 | 0.00000200 | 1.65% | 0.000121 | 0.000136 | 0.000121 | 111,964,637.00 |
| 14 May 2024 | 0.000121 | 0.00 | 0.00% | 0.000121 | 0.000121 | 0.00012 | 107,044,492.00 |
| 13 May 2024 | 0.000121 | 0.00000200 | 1.68% | 0.00015 | 0.000152 | 0.000118 | 129,348,861.00 |
| 12 May 2024 | 0.000119 | 0.00 | 0.00% | 0.000119 | 0.000121 | 0.000118 | 114,673,150.00 |
| 11 May 2024 | 0.000119 | -0.00000700 | -5.56% | 0.000126 | 0.000134 | 0.000118 | 116,808,066.00 |
| 10 May 2024 | 0.000126 | -0.00000400 | -3.08% | 0.00013 | 0.000149 | 0.000121 | 86,139,599.00 |
| 09 May 2024 | 0.00013 | 0.00000500 | 4.00% | 0.000125 | 0.000131 | 0.000125 | 87,066,740.00 |
| 08 May 2024 | 0.000125 | -0.00000400 | -3.10% | 0.000129 | 0.000129 | 0.000124 | 100,597,948.00 |
| 07 May 2024 | 0.000129 | -0.00000100 | -0.77% | 0.00013 | 0.000151 | 0.000128 | 106,048,640.00 |
| 06 May 2024 | 0.00013 | 0.00 | 0.00% | 0.00013 | 0.000131 | 0.000129 | 111,673,150.00 |
| 05 May 2024 | 0.00013 | -0.00000400 | -2.99% | 0.000134 | 0.000134 | 0.000129 | 104,372,456.00 |
| 04 May 2024 | 0.000134 | -0.00000400 | -2.90% | 0.000138 | 0.000142 | 0.000133 | 98,975,936.00 |
| 03 May 2024 | 0.000138 | 0.00000600 | 4.55% | 0.000132 | 0.000138 | 0.000132 | 102,020,000.00 |
| 02 May 2024 | 0.000132 | 0.00000400 | 3.13% | 0.000128 | 0.000132 | 0.000128 | 109,259,968.00 |
| 01 May 2024 | 0.000128 | -0.00000600 | -4.48% | 0.000134 | 0.000134 | 0.000125 | 66,616,250.00 |
| 30 Abr 2024 | 0.000134 | -0.00000500 | -3.60% | 0.000139 | 0.000139 | 0.000133 | 89,271,085.00 |
| 29 Abr 2024 | 0.000139 | -0.00000700 | -4.79% | 0.00015 | 0.000152 | 0.000138 | 146,202,781.00 |
| 28 Abr 2024 | 0.000146 | 0.00000800 | 5.80% | 0.000138 | 0.000146 | 0.000138 | 93,867,717.00 |
| 27 Abr 2024 | 0.000138 | 0.00000600 | 4.55% | 0.000133 | 0.000139 | 0.000132 | 101,896,568.00 |
| 26 Abr 2024 | 0.000132 | 0.00000100 | 0.76% | 0.000131 | 0.000134 | 0.000131 | 104,023,392.00 |
| 25 Abr 2024 | 0.000131 | 0.00000100 | 0.77% | 0.00013 | 0.000132 | 0.00013 | 101,759,195.00 |
| 24 Abr 2024 | 0.00013 | -0.00000600 | -4.41% | 0.000136 | 0.000136 | 0.000128 | 101,606,644.00 |
| 23 Abr 2024 | 0.000136 | -0.00000200 | -1.45% | 0.000138 | 0.000138 | 0.000135 | 104,205,440.00 |
| 22 Abr 2024 | 0.000138 | -0.00000100 | -0.72% | 0.00015 | 0.000152 | 0.000136 | 117,186,571.00 |
| 21 Abr 2024 | 0.000139 | 0.00 | 0.00% | 0.000139 | 0.000145 | 0.000139 | 94,548,731.00 |
| 20 Abr 2024 | 0.000139 | 0.00000500 | 3.73% | 0.000134 | 0.000141 | 0.000134 | 99,149,642.00 |
| 19 Abr 2024 | 0.000134 | 0.00000300 | 2.29% | 0.000131 | 0.000136 | 0.000128 | 99,790,893.00 |
| 18 Abr 2024 | 0.000131 | 0.00000200 | 1.55% | 0.000129 | 0.000131 | 0.000126 | 108,935,937.00 |
| 17 Abr 2024 | 0.000129 | 0.00 | 0.00% | 0.000129 | 0.000135 | 0.000128 | 110,505,244.00 |
| 16 Abr 2024 | 0.000129 | -0.00000100 | -0.77% | 0.00013 | 0.000131 | 0.000129 | 105,257,509.00 |
| 15 Abr 2024 | 0.00013 | 0.00000400 | 3.17% | 0.000126 | 0.000131 | 0.000123 | 132,160,879.00 |
| 14 Abr 2024 | 0.000126 | 0.00000200 | 1.61% | 0.000124 | 0.000126 | 0.00012 | 108,050,981.00 |
| 13 Abr 2024 | 0.000124 | -0.00000800 | -6.06% | 0.000132 | 0.000135 | 0.000115 | 104,139,250.00 |
| 12 Abr 2024 | 0.000132 | -0.000013 | -8.97% | 0.000145 | 0.000152 | 0.000126 | 69,790,966.00 |
| 11 Abr 2024 | 0.000145 | -0.00000300 | -2.03% | 0.000148 | 0.000148 | 0.000144 | 96,397,570.00 |
| 10 Abr 2024 | 0.000148 | -0.00000300 | -1.99% | 0.000151 | 0.000151 | 0.000146 | 91,765,188.00 |
| 09 Abr 2024 | 0.000151 | 0.00 | 0.00% | 0.000151 | 0.000169 | 0.000149 | 91,788,214.00 |
| 08 Abr 2024 | 0.000151 | 0.00000500 | 3.42% | 0.000146 | 0.000152 | 0.000146 | 112,968,809.00 |
| 07 Abr 2024 | 0.000146 | 0.00000600 | 4.29% | 0.00014 | 0.000147 | 0.00014 | 105,993,069.00 |
| 06 Abr 2024 | 0.00014 | 0.00 | 0.00% | 0.00014 | 0.000141 | 0.000139 | 110,508,706.00 |
| 05 Abr 2024 | 0.00014 | -0.00000500 | -3.45% | 0.000145 | 0.000146 | 0.000139 | 110,753,542.00 |
| 04 Abr 2024 | 0.000145 | 0.00000900 | 6.62% | 0.000136 | 0.000166 | 0.000135 | 117,312,557.00 |
| 03 Abr 2024 | 0.000136 | -0.00000300 | -2.16% | 0.000139 | 0.000141 | 0.000135 | 112,038,240.00 |
| 02 Abr 2024 | 0.000139 | -0.000016 | -10.32% | 0.000155 | 0.000155 | 0.000138 | 105,363,645.00 |
| 01 Abr 2024 | 0.000155 | -0.00000800 | -4.91% | 0.000163 | 0.000184 | 0.00015 | 122,653,845.00 |
| 31 Mar 2024 | 0.000163 | 0.00001 | 6.54% | 0.000155 | 0.000163 | 0.000153 | 90,344,827.00 |
| 30 Mar 2024 | 0.000153 | 0.00000200 | 1.32% | 0.000151 | 0.000164 | 0.000149 | 104,217,765.00 |
| 29 Mar 2024 | 0.000151 | 0.00000200 | 1.34% | 0.00015 | 0.00017 | 0.000143 | 137,022,491.00 |
| 28 Mar 2024 | 0.000149 | 0.00000300 | 2.05% | 0.000146 | 0.00015 | 0.000145 | 155,231,772.00 |
| 27 Mar 2024 | 0.000146 | -0.00000200 | -1.35% | 0.000148 | 0.000171 | 0.000145 | 163,902,399.00 |
| 26 Mar 2024 | 0.000148 | 0.00000700 | 4.96% | 0.000141 | 0.000175 | 0.000137 | 179,804,149.00 |
| 25 Mar 2024 | 0.000141 | 0.00000400 | 2.92% | 0.000137 | 0.000151 | 0.000122 | 225,806,321.00 |
| 24 Mar 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.00014 | 0.000135 | 178,110,403.00 |
| 23 Mar 2024 | 0.000139 | -0.00000500 | -3.47% | 0.000144 | 0.000155 | 0.000138 | 176,074,508.00 |
| 22 Mar 2024 | 0.000144 | -0.00000600 | -4.00% | 0.00015 | 0.000152 | 0.000141 | 170,285,379.00 |
| 21 Mar 2024 | 0.00015 | -0.00000400 | -2.60% | 0.000154 | 0.000172 | 0.00013 | 174,386,511.00 |
| 20 Mar 2024 | 0.000154 | 0.000019 | 14.07% | 0.000135 | 0.000223 | 0.000133 | 233,155,598.00 |
