Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
THETAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 2.47 | -0.020 | -0.80% | 2.49 | 2.56 | 2.39 | 7,199,944.00 |
| 21 May 2024 | 2.49 | -0.010 | -0.40% | 2.50 | 2.57 | 2.43 | 9,184,207.00 |
| 20 May 2024 | 2.50 | 0.360 | 16.82% | 2.15 | 2.50 | 2.12 | 15,672,048.00 |
| 19 May 2024 | 2.14 | -0.060 | -2.73% | 2.20 | 2.24 | 2.12 | 3,919,061.00 |
| 18 May 2024 | 2.20 | -0.020 | -0.90% | 2.22 | 2.25 | 2.19 | 3,528,459.00 |
| 17 May 2024 | 2.22 | 0.020 | 0.91% | 2.19 | 2.27 | 2.15 | 5,680,705.00 |
| 16 May 2024 | 2.20 | 0.100 | 4.76% | 2.09 | 2.21 | 2.08 | 11,028,535.00 |
| 15 May 2024 | 2.10 | 0.180 | 9.38% | 1.93 | 2.11 | 1.91 | 6,646,073.00 |
| 14 May 2024 | 1.92 | -0.070 | -3.52% | 1.98 | 2.01 | 1.91 | 5,724,567.00 |
| 13 May 2024 | 1.99 | 0.00 | 0.00% | 2.00 | 2.06 | 1.91 | 6,015,568.00 |
| 12 May 2024 | 1.99 | -0.010 | -0.50% | 2.01 | 2.03 | 1.98 | 3,738,531.00 |
| 11 May 2024 | 2.00 | -0.080 | -3.85% | 2.08 | 2.11 | 1.98 | 6,009,344.00 |
| 10 May 2024 | 2.08 | -0.130 | -5.88% | 2.20 | 2.33 | 2.06 | 9,576,307.00 |
| 09 May 2024 | 2.21 | 0.060 | 2.79% | 2.15 | 2.23 | 2.09 | 4,634,232.00 |
| 08 May 2024 | 2.15 | 0.010 | 0.47% | 2.14 | 2.23 | 2.10 | 6,254,843.00 |
| 07 May 2024 | 2.14 | -0.100 | -4.46% | 2.24 | 2.29 | 2.14 | 6,174,030.00 |
| 06 May 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.36 | 2.21 | 8,008,223.00 |
| 05 May 2024 | 2.24 | 0.060 | 2.75% | 2.17 | 2.28 | 2.12 | 6,271,116.00 |
| 04 May 2024 | 2.18 | 0.00 | 0.00% | 2.18 | 2.23 | 2.15 | 5,654,023.00 |
| 03 May 2024 | 2.18 | 0.130 | 6.34% | 2.04 | 2.20 | 2.01 | 6,596,603.00 |
| 02 May 2024 | 2.05 | 0.010 | 0.49% | 2.04 | 2.09 | 1.96 | 9,007,372.00 |
| 01 May 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.06 | 1.87 | 11,072,061.00 |
| 30 Abr 2024 | 2.02 | -0.160 | -7.34% | 2.19 | 2.25 | 1.94 | 11,545,005.00 |
| 29 Abr 2024 | 2.18 | -0.080 | -3.54% | 2.27 | 2.52 | 2.12 | 23,687,863.00 |
| 28 Abr 2024 | 2.26 | -0.090 | -3.83% | 2.34 | 2.38 | 2.24 | 4,996,606.00 |
| 27 Abr 2024 | 2.35 | -0.030 | -1.26% | 2.38 | 2.40 | 2.21 | 7,951,825.00 |
| 26 Abr 2024 | 2.38 | -0.090 | -3.64% | 2.48 | 2.52 | 2.33 | 10,668,070.00 |
| 25 Abr 2024 | 2.47 | 0.150 | 6.47% | 2.32 | 2.50 | 2.26 | 9,589,200.00 |
| 24 Abr 2024 | 2.32 | -0.070 | -2.93% | 2.39 | 2.57 | 2.27 | 12,876,871.00 |
| 23 Abr 2024 | 2.39 | 0.040 | 1.70% | 2.40 | 2.48 | 2.34 | 12,585,796.00 |
| 22 Abr 2024 | 2.35 | 0.100 | 4.44% | 2.25 | 2.37 | 2.21 | 6,472,255.00 |
| 21 Abr 2024 | 2.25 | -0.060 | -2.60% | 2.32 | 2.36 | 2.19 | 8,671,373.00 |
| 20 Abr 2024 | 2.31 | 0.240 | 11.59% | 2.06 | 2.33 | 2.02 | 8,631,979.00 |
| 19 Abr 2024 | 2.07 | -0.010 | -0.48% | 2.08 | 2.12 | 1.88 | 11,769,520.00 |
| 18 Abr 2024 | 2.08 | 0.100 | 5.05% | 1.99 | 2.10 | 1.94 | 8,120,950.00 |
| 17 Abr 2024 | 1.98 | -0.060 | -2.94% | 2.02 | 2.06 | 1.89 | 9,215,770.00 |
| 16 Abr 2024 | 2.04 | 0.020 | 0.99% | 2.02 | 2.07 | 1.90 | 8,439,919.00 |
| 15 Abr 2024 | 2.02 | -0.150 | -6.91% | 2.15 | 2.29 | 1.95 | 13,896,049.00 |
| 14 Abr 2024 | 2.17 | 0.170 | 8.50% | 1.99 | 2.20 | 1.86 | 17,330,755.00 |
| 13 Abr 2024 | 2.00 | -0.440 | -18.03% | 2.44 | 2.44 | 1.72 | 31,502,041.00 |
| 12 Abr 2024 | 2.44 | -0.460 | -15.86% | 2.90 | 3.08 | 2.18 | 20,473,197.00 |
| 11 Abr 2024 | 2.90 | -0.130 | -4.29% | 3.04 | 3.10 | 2.86 | 10,543,869.00 |
| 10 Abr 2024 | 3.03 | 0.160 | 5.57% | 2.87 | 3.09 | 2.63 | 11,769,113.00 |
| 09 Abr 2024 | 2.87 | -0.040 | -1.37% | 2.92 | 3.10 | 2.82 | 20,205,358.00 |
| 08 Abr 2024 | 2.91 | 0.230 | 8.58% | 2.68 | 2.94 | 2.62 | 10,279,181.00 |
| 07 Abr 2024 | 2.68 | 0.030 | 1.13% | 2.65 | 2.70 | 2.63 | 4,361,817.00 |
| 06 Abr 2024 | 2.65 | 0.060 | 2.32% | 2.58 | 2.71 | 2.58 | 12,702,145.00 |
| 05 Abr 2024 | 2.59 | 0.030 | 1.17% | 2.57 | 2.63 | 2.46 | 8,632,635.00 |
| 04 Abr 2024 | 2.56 | 0.040 | 1.59% | 2.51 | 2.64 | 2.45 | 7,114,379.00 |
| 03 Abr 2024 | 2.52 | -0.070 | -2.70% | 2.58 | 2.64 | 2.45 | 8,533,481.00 |
| 02 Abr 2024 | 2.59 | -0.280 | -9.76% | 2.87 | 2.87 | 2.53 | 11,756,206.00 |
| 01 Abr 2024 | 2.87 | -0.190 | -6.21% | 3.08 | 3.15 | 2.74 | 12,489,263.00 |
| 31 Mar 2024 | 3.06 | 0.260 | 9.29% | 2.80 | 3.15 | 2.79 | 11,133,442.00 |
| 30 Mar 2024 | 2.80 | -0.130 | -4.44% | 2.93 | 2.93 | 2.78 | 7,333,942.00 |
| 29 Mar 2024 | 2.93 | -0.020 | -0.68% | 2.95 | 3.05 | 2.86 | 7,976,783.00 |
| 28 Mar 2024 | 2.95 | -0.030 | -1.01% | 2.97 | 3.01 | 2.85 | 6,744,856.00 |
| 27 Mar 2024 | 2.98 | -0.090 | -2.93% | 3.06 | 3.13 | 2.92 | 10,975,685.00 |
| 26 Mar 2024 | 3.07 | 0.010 | 0.33% | 3.09 | 3.24 | 3.04 | 11,962,677.00 |
| 25 Mar 2024 | 3.06 | 0.140 | 4.79% | 2.90 | 3.15 | 2.85 | 20,917,091.00 |
| 24 Mar 2024 | 2.92 | 0.130 | 4.66% | 2.78 | 2.96 | 2.70 | 7,368,948.00 |
| 23 Mar 2024 | 2.79 | 0.010 | 0.36% | 2.79 | 2.90 | 2.76 | 10,541,235.00 |
| 22 Mar 2024 | 2.78 | -0.080 | -2.80% | 2.85 | 3.03 | 2.68 | 12,380,516.00 |
| 21 Mar 2024 | 2.86 | -0.150 | -4.98% | 3.04 | 3.08 | 2.76 | 13,862,999.00 |
| 20 Mar 2024 | 3.01 | 0.430 | 16.67% | 2.57 | 3.05 | 2.40 | 19,053,507.00 |
| 19 Mar 2024 | 2.58 | -0.410 | -13.71% | 3.00 | 3.03 | 2.52 | 22,700,711.00 |
| 18 Mar 2024 | 2.99 | -0.150 | -4.78% | 3.12 | 3.36 | 2.94 | 19,022,906.00 |
| 17 Mar 2024 | 3.14 | 0.390 | 14.18% | 2.77 | 3.20 | 2.63 | 18,035,427.00 |
| 16 Mar 2024 | 2.75 | -0.360 | -11.58% | 3.10 | 3.14 | 2.69 | 11,783,274.00 |
| 15 Mar 2024 | 3.11 | -0.240 | -7.16% | 3.35 | 3.36 | 2.81 | 21,661,175.00 |
| 14 Mar 2024 | 3.35 | -0.020 | -0.59% | 3.37 | 3.58 | 3.10 | 10,231,242.00 |
| 13 Mar 2024 | 3.37 | -0.050 | -1.46% | 3.40 | 3.44 | 3.26 | 11,196,793.00 |
| 12 Mar 2024 | 3.42 | -0.050 | -1.44% | 3.47 | 3.53 | 3.25 | 16,361,584.00 |
| 11 Mar 2024 | 3.47 | 0.250 | 7.76% | 3.23 | 3.82 | 3.09 | 61,901,535.00 |
| 10 Mar 2024 | 3.22 | 0.070 | 2.22% | 3.15 | 3.38 | 2.89 | 22,424,081.00 |
| 09 Mar 2024 | 3.15 | 0.120 | 3.96% | 3.04 | 3.34 | 2.98 | 15,677,714.00 |
| 08 Mar 2024 | 3.03 | 0.090 | 3.06% | 2.94 | 3.31 | 2.89 | 24,222,518.00 |
| 07 Mar 2024 | 2.94 | 0.050 | 1.73% | 2.90 | 3.09 | 2.82 | 22,906,793.00 |
| 06 Mar 2024 | 2.89 | 0.090 | 3.21% | 2.78 | 3.21 | 2.62 | 31,477,590.00 |
| 05 Mar 2024 | 2.80 | 0.450 | 19.15% | 2.37 | 3.38 | 2.25 | 66,942,517.00 |
| 04 Mar 2024 | 2.35 | -0.030 | -1.26% | 2.36 | 2.52 | 2.21 | 18,762,440.00 |
| 03 Mar 2024 | 2.38 | 0.240 | 11.21% | 2.13 | 2.55 | 2.07 | 38,003,365.00 |
| 02 Mar 2024 | 2.14 | 0.110 | 5.42% | 2.02 | 2.19 | 1.90 | 25,244,952.00 |
| 01 Mar 2024 | 2.03 | 0.190 | 10.33% | 1.84 | 2.04 | 1.83 | 24,366,276.00 |
| 29 Feb 2024 | 1.84 | -0.080 | -4.17% | 1.92 | 1.97 | 1.78 | 27,082,563.00 |
| 28 Feb 2024 | 1.92 | 0.070 | 3.78% | 1.90 | 2.17 | 1.74 | 64,254,947.00 |
| 27 Feb 2024 | 1.85 | 0.080 | 4.52% | 1.81 | 2.32 | 1.76 | 103,308,427.00 |
| 26 Feb 2024 | 1.77 | 0.370 | 26.43% | 1.40 | 1.77 | 1.37 | 53,392,663.00 |
| 25 Feb 2024 | 1.40 | 0.080 | 6.06% | 1.32 | 1.41 | 1.27 | 13,279,398.00 |
| 24 Feb 2024 | 1.32 | 0.120 | 10.00% | 1.20 | 1.43 | 1.17 | 33,797,722.00 |
| 23 Feb 2024 | 1.20 | -0.020 | -1.64% | 1.21 | 1.25 | 1.16 | 9,705,176.00 |
