TITANUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 5.13 | -0.070 | -1.29% | 5.20 | 5.25 | 5.07 | 0.00 |
30 May 2024 | 5.20 | 0.060 | 1.10% | 5.14 | 5.29 | 5.11 | 0.00 |
29 May 2024 | 5.14 | -0.060 | -1.11% | 5.20 | 5.24 | 5.10 | 0.00 |
28 May 2024 | 5.20 | -0.070 | -1.39% | 5.28 | 5.29 | 5.11 | 0.00 |
27 May 2024 | 5.27 | 0.060 | 1.23% | 4.79 | 5.37 | 4.65 | 1.00 |
26 May 2024 | 5.21 | -0.060 | -1.07% | 5.27 | 5.28 | 5.19 | 0.00 |
25 May 2024 | 5.27 | 0.050 | 0.96% | 5.21 | 5.29 | 5.21 | 0.00 |
24 May 2024 | 5.22 | 0.050 | 1.03% | 5.17 | 5.26 | 5.07 | 0.00 |
23 May 2024 | 5.16 | -0.090 | -1.79% | 5.26 | 5.33 | 5.06 | 0.00 |
22 May 2024 | 5.26 | -0.080 | -1.51% | 5.33 | 5.37 | 5.25 | 0.00 |
21 May 2024 | 5.34 | -0.090 | -1.69% | 5.44 | 5.46 | 5.27 | 0.00 |
20 May 2024 | 5.43 | 0.390 | 7.78% | 4.79 | 5.44 | 4.65 | 1.00 |
19 May 2024 | 5.04 | -0.060 | -1.17% | 5.09 | 5.15 | 5.02 | 0.00 |
18 May 2024 | 5.10 | 0.00 | 0.09% | 5.09 | 5.13 | 5.07 | 0.00 |
17 May 2024 | 5.09 | 0.130 | 2.57% | 4.97 | 5.13 | 4.96 | 0.00 |
16 May 2024 | 4.97 | -0.080 | -1.60% | 5.04 | 5.07 | 4.91 | 0.00 |
15 May 2024 | 5.05 | 0.360 | 7.74% | 4.68 | 5.05 | 4.66 | 0.00 |
14 May 2024 | 4.68 | -0.100 | -2.09% | 4.79 | 4.80 | 4.65 | 0.00 |
13 May 2024 | 4.78 | 0.110 | 2.29% | 4.50 | 4.83 | 4.48 | 1.00 |
12 May 2024 | 4.68 | 0.050 | 1.13% | 4.63 | 4.70 | 4.61 | 0.00 |
11 May 2024 | 4.62 | -0.010 | -0.23% | 4.63 | 4.67 | 4.60 | 0.00 |
10 May 2024 | 4.63 | -0.160 | -3.32% | 4.79 | 4.83 | 4.58 | 0.00 |
09 May 2024 | 4.79 | 0.140 | 3.05% | 4.65 | 4.82 | 4.61 | 0.00 |
08 May 2024 | 4.65 | -0.100 | -2.11% | 4.74 | 4.79 | 4.63 | 0.00 |
07 May 2024 | 4.75 | -0.050 | -1.12% | 4.81 | 4.90 | 4.74 | 0.00 |
06 May 2024 | 4.81 | -0.060 | -1.28% | 4.50 | 4.97 | 4.48 | 1.00 |
05 May 2024 | 4.87 | 0.010 | 0.20% | 4.86 | 4.91 | 4.79 | 0.00 |
04 May 2024 | 4.86 | 0.070 | 1.51% | 4.78 | 4.90 | 4.76 | 0.00 |
03 May 2024 | 4.79 | 0.290 | 6.39% | 4.50 | 4.82 | 4.48 | 0.00 |
02 May 2024 | 4.50 | 0.050 | 1.21% | 4.43 | 4.53 | 4.33 | 0.00 |
01 May 2024 | 4.45 | -0.180 | -3.95% | 4.61 | 4.62 | 4.30 | 0.00 |
30 Abr 2024 | 4.63 | -0.230 | -4.68% | 4.86 | 4.92 | 4.50 | 0.00 |
29 Abr 2024 | 4.86 | 0.060 | 1.33% | 4.94 | 4.99 | 4.70 | 1.00 |
28 Abr 2024 | 4.79 | -0.040 | -0.73% | 4.82 | 4.89 | 4.77 | 0.00 |
27 Abr 2024 | 4.83 | -0.030 | -0.53% | 4.85 | 4.86 | 4.75 | 0.00 |
26 Abr 2024 | 4.85 | -0.050 | -1.07% | 4.91 | 4.93 | 4.82 | 0.00 |
25 Abr 2024 | 4.91 | 0.020 | 0.44% | 4.89 | 4.96 | 4.78 | 0.00 |
24 Abr 2024 | 4.88 | -0.170 | -3.29% | 5.05 | 5.10 | 4.84 | 0.00 |
23 Abr 2024 | 5.05 | -0.040 | -0.73% | 5.08 | 5.11 | 5.01 | 0.00 |
22 Abr 2024 | 5.09 | 0.140 | 2.90% | 4.94 | 5.12 | 4.92 | 1.00 |
21 Abr 2024 | 4.94 | 0.010 | 0.12% | 4.93 | 5.00 | 4.89 | 0.00 |
20 Abr 2024 | 4.94 | 0.070 | 1.35% | 4.86 | 4.98 | 4.81 | 0.00 |
19 Abr 2024 | 4.87 | 0.040 | 0.84% | 4.82 | 4.98 | 4.53 | 0.00 |
18 Abr 2024 | 4.83 | 0.170 | 3.57% | 4.66 | 4.88 | 4.63 | 0.00 |
17 Abr 2024 | 4.66 | -0.180 | -3.76% | 4.86 | 4.90 | 4.55 | 0.00 |
16 Abr 2024 | 4.85 | 0.020 | 0.44% | 4.82 | 4.89 | 4.70 | 0.00 |
15 Abr 2024 | 4.83 | -0.180 | -3.58% | 4.89 | 5.09 | 4.73 | 1.00 |
14 Abr 2024 | 5.00 | 0.100 | 2.03% | 4.89 | 5.01 | 4.73 | 0.00 |
13 Abr 2024 | 4.91 | -0.200 | -3.94% | 5.10 | 5.17 | 4.69 | 0.00 |
12 Abr 2024 | 5.11 | -0.220 | -4.20% | 5.33 | 5.42 | 5.02 | 0.00 |
11 Abr 2024 | 5.33 | -0.040 | -0.69% | 5.37 | 5.42 | 5.29 | 0.00 |
10 Abr 2024 | 5.37 | 0.100 | 1.99% | 5.26 | 5.41 | 5.14 | 0.00 |
09 Abr 2024 | 5.26 | -0.190 | -3.53% | 5.45 | 5.46 | 5.19 | 0.00 |
08 Abr 2024 | 5.45 | 0.170 | 3.28% | 5.21 | 5.53 | 5.16 | 1.00 |
07 Abr 2024 | 5.28 | 0.040 | 0.69% | 5.24 | 5.34 | 5.24 | 0.00 |
06 Abr 2024 | 5.25 | 0.070 | 1.42% | 5.16 | 5.29 | 5.13 | 0.00 |
05 Abr 2024 | 5.17 | -0.040 | -0.68% | 5.21 | 5.23 | 5.02 | 0.00 |
04 Abr 2024 | 5.21 | 0.180 | 3.50% | 5.03 | 5.27 | 4.95 | 0.00 |
03 Abr 2024 | 5.03 | 0.050 | 1.02% | 4.98 | 5.09 | 4.91 | 0.00 |
02 Abr 2024 | 4.98 | -0.330 | -6.30% | 5.30 | 5.30 | 4.91 | 0.00 |
01 Abr 2024 | 5.32 | -0.110 | -1.96% | 5.33 | 5.45 | 5.19 | 1.00 |
31 Mar 2024 | 5.42 | 0.120 | 2.31% | 5.30 | 5.43 | 5.30 | 0.00 |
30 Mar 2024 | 5.30 | -0.020 | -0.34% | 5.31 | 5.35 | 5.29 | 0.00 |
29 Mar 2024 | 5.32 | -0.070 | -1.22% | 5.38 | 5.40 | 5.26 | 0.00 |
28 Mar 2024 | 5.38 | 0.120 | 2.21% | 5.29 | 5.45 | 5.25 | 0.00 |
27 Mar 2024 | 5.27 | -0.060 | -1.10% | 5.33 | 5.45 | 5.20 | 0.00 |
26 Mar 2024 | 5.32 | 0.010 | 0.10% | 5.31 | 5.44 | 5.28 | 0.00 |
25 Mar 2024 | 5.32 | 0.200 | 3.85% | 4.73 | 5.42 | 4.63 | 1.00 |
24 Mar 2024 | 5.12 | 0.230 | 4.63% | 4.87 | 5.14 | 4.86 | 0.00 |
23 Mar 2024 | 4.90 | 0.070 | 1.45% | 4.85 | 5.01 | 4.80 | 0.00 |
22 Mar 2024 | 4.83 | -0.150 | -3.11% | 4.98 | 5.07 | 4.74 | 0.00 |
21 Mar 2024 | 4.98 | -0.180 | -3.47% | 5.17 | 5.19 | 4.92 | 0.00 |
20 Mar 2024 | 5.16 | 0.430 | 9.04% | 4.73 | 5.18 | 4.63 | 0.00 |
19 Mar 2024 | 4.73 | -0.420 | -8.22% | 5.15 | 5.18 | 4.68 | 0.00 |
18 Mar 2024 | 5.16 | -0.040 | -0.86% | 5.56 | 5.61 | 5.02 | 1.00 |
17 Mar 2024 | 5.20 | 0.240 | 4.82% | 4.99 | 5.24 | 4.91 | 0.00 |
16 Mar 2024 | 4.96 | -0.340 | -6.33% | 5.29 | 5.32 | 4.95 | 0.00 |
15 Mar 2024 | 5.30 | -0.140 | -2.57% | 5.56 | 5.61 | 5.02 | 1.00 |
14 Mar 2024 | 5.44 | -0.130 | -2.26% | 5.56 | 5.61 | 5.22 | 0.00 |
13 Mar 2024 | 5.56 | 0.130 | 2.30% | 5.43 | 5.61 | 5.43 | 0.00 |
12 Mar 2024 | 5.44 | -0.050 | -0.95% | 5.50 | 5.55 | 5.27 | 0.00 |
11 Mar 2024 | 5.49 | 0.240 | 4.51% | 4.85 | 5.55 | 4.83 | 1.00 |
10 Mar 2024 | 5.25 | 0.040 | 0.77% | 5.21 | 5.32 | 5.19 | 0.00 |
09 Mar 2024 | 5.21 | 0.020 | 0.30% | 5.20 | 5.22 | 5.18 | 0.00 |
08 Mar 2024 | 5.20 | 0.090 | 1.83% | 5.10 | 5.33 | 5.06 | 0.00 |
07 Mar 2024 | 5.10 | 0.080 | 1.51% | 5.02 | 5.18 | 5.00 | 0.00 |
06 Mar 2024 | 5.03 | 0.130 | 2.69% | 4.85 | 5.14 | 4.78 | 0.00 |
05 Mar 2024 | 4.90 | -0.260 | -5.09% | 5.20 | 5.25 | 4.62 | 0.00 |
04 Mar 2024 | 5.16 | 0.370 | 7.65% | 4.66 | 5.21 | 4.63 | 1.00 |
03 Mar 2024 | 4.79 | 0.070 | 1.55% | 4.72 | 4.81 | 4.68 | 0.00 |
02 Mar 2024 | 4.72 | -0.040 | -0.82% | 4.75 | 4.75 | 4.69 | 0.00 |