Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TRIASBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 0.00015012 | 0.00001000 | 7.15% | 0.00013989 | 0.00015436 | 0.00013771 | 3,074.00 |
| 02 May 2024 | 0.00013989 | 0.00000056 | 0.40% | 0.00013933 | 0.00014471 | 0.00013235 | 1,524.00 |
| 01 May 2024 | 0.00013933 | 0.00000500 | 3.72% | 0.00013430 | 0.00014083 | 0.00012556 | 5,995.00 |
| 30 Abr 2024 | 0.00013430 | 0.00000078 | 0.58% | 0.00013352 | 0.00013752 | 0.00012493 | 2,271.00 |
| 29 Abr 2024 | 0.00013352 | -0.00001900 | -12.43% | 0.00009789 | 0.00015300 | 0.00009605 | 5,902.00 |
| 28 Abr 2024 | 0.00015289 | -0.00000012 | -0.08% | 0.00015301 | 0.00016179 | 0.00014618 | 2,503.00 |
| 27 Abr 2024 | 0.00015301 | 0.00000100 | 0.66% | 0.00015160 | 0.00016101 | 0.00014904 | 1,310.00 |
| 26 Abr 2024 | 0.00015160 | 0.00000078 | 0.52% | 0.00015082 | 0.00016512 | 0.00014653 | 3,445.00 |
| 25 Abr 2024 | 0.00015082 | 0.00000800 | 5.62% | 0.00014244 | 0.00015443 | 0.00013859 | 2,892.00 |
| 24 Abr 2024 | 0.00014244 | -0.00001000 | -6.55% | 0.00015268 | 0.00016534 | 0.00013802 | 4,288.00 |
| 23 Abr 2024 | 0.00015268 | -0.00000400 | -2.56% | 0.00015560 | 0.00017152 | 0.00015098 | 2,238.00 |
| 22 Abr 2024 | 0.00015640 | -0.00000400 | -2.49% | 0.00009789 | 0.00016119 | 0.00009605 | 5,242.00 |
| 21 Abr 2024 | 0.00016063 | -0.00001200 | -6.95% | 0.00017259 | 0.00017587 | 0.00015674 | 1,885.00 |
| 20 Abr 2024 | 0.00017259 | 0.00001600 | 10.23% | 0.00015639 | 0.00017951 | 0.00015152 | 3,698.00 |
| 19 Abr 2024 | 0.00015639 | 0.00002700 | 20.83% | 0.00012963 | 0.00016063 | 0.00012561 | 4,044.00 |
| 18 Abr 2024 | 0.00012963 | 0.00000200 | 1.57% | 0.00012719 | 0.00013027 | 0.00012377 | 1,344.00 |
| 17 Abr 2024 | 0.00012719 | 0.00000300 | 2.42% | 0.00012391 | 0.00013784 | 0.00012199 | 2,707.00 |
| 16 Abr 2024 | 0.00012391 | 0.00000200 | 1.64% | 0.00012173 | 0.00012852 | 0.00011350 | 6,069.00 |
| 15 Abr 2024 | 0.00012229 | -0.00001000 | -7.55% | 0.00013244 | 0.00013589 | 0.00012002 | 4,542.00 |
| 14 Abr 2024 | 0.00013245 | -0.00000300 | -2.22% | 0.00013512 | 0.00013764 | 0.00012167 | 3,284.00 |
| 13 Abr 2024 | 0.00013512 | -0.00000500 | -3.56% | 0.00014027 | 0.00014206 | 0.00011487 | 6,049.00 |
| 12 Abr 2024 | 0.00014027 | -0.00000900 | -6.01% | 0.00014964 | 0.00014964 | 0.00012565 | 5,230.00 |
| 11 Abr 2024 | 0.00014964 | -0.00000700 | -4.48% | 0.00015640 | 0.00015680 | 0.00014381 | 538.00 |
| 10 Abr 2024 | 0.00015640 | -0.00000200 | -1.27% | 0.00015800 | 0.00016319 | 0.00015480 | 1,005.00 |
| 09 Abr 2024 | 0.00015800 | -0.00001000 | -5.97% | 0.00016756 | 0.00017000 | 0.00015465 | 1,817.00 |
| 08 Abr 2024 | 0.00016756 | 0.00000015 | 0.09% | 0.00016760 | 0.00017213 | 0.00016387 | 3,941.00 |
| 07 Abr 2024 | 0.00016741 | 0.00000076 | 0.46% | 0.00016694 | 0.00017701 | 0.00016605 | 955.00 |
| 06 Abr 2024 | 0.00016665 | 0.00000900 | 5.73% | 0.00015764 | 0.00017400 | 0.00015679 | 2,164.00 |
| 05 Abr 2024 | 0.00015718 | -0.00000002 | -0.01% | 0.00015797 | 0.00016331 | 0.00015101 | 3,438.00 |
| 04 Abr 2024 | 0.00015720 | 0.00000200 | 1.29% | 0.00015480 | 0.00017031 | 0.00013897 | 5,883.00 |
| 03 Abr 2024 | 0.00015480 | -0.00001500 | -8.84% | 0.00017044 | 0.00017044 | 0.00015160 | 2,304.00 |
| 02 Abr 2024 | 0.00016967 | 0.00001100 | 6.95% | 0.00015959 | 0.00017593 | 0.00015160 | 6,554.00 |
| 01 Abr 2024 | 0.00015827 | -0.00000600 | -3.66% | 0.00016480 | 0.00016819 | 0.00015765 | 5,559.00 |
| 31 Mar 2024 | 0.00016387 | -0.00000400 | -2.39% | 0.00016741 | 0.00017293 | 0.00015987 | 3,372.00 |
| 30 Mar 2024 | 0.00016741 | -0.00000700 | -4.01% | 0.00017478 | 0.00017586 | 0.00016600 | 2,693.00 |
| 29 Mar 2024 | 0.00017478 | 0.00000200 | 1.15% | 0.00017320 | 0.00017971 | 0.00016835 | 2,164.00 |
| 28 Mar 2024 | 0.00017320 | -0.00000200 | -1.14% | 0.00017500 | 0.00018770 | 0.00016571 | 3,351.00 |
| 27 Mar 2024 | 0.00017500 | -0.00000200 | -1.13% | 0.00017683 | 0.00018626 | 0.00016529 | 7,354.00 |
| 26 Mar 2024 | 0.00017720 | -0.00002900 | -14.06% | 0.00020828 | 0.00022127 | 0.00016741 | 11,511.00 |
| 25 Mar 2024 | 0.00020620 | 0.00000100 | 0.49% | 0.00020504 | 0.00021683 | 0.00019745 | 4,666.00 |
| 24 Mar 2024 | 0.00020504 | -0.00000200 | -0.97% | 0.00020889 | 0.00021183 | 0.00020072 | 742.00 |
| 23 Mar 2024 | 0.00020672 | 0.00001200 | 6.18% | 0.00019431 | 0.00021526 | 0.00019247 | 3,443.00 |
| 22 Mar 2024 | 0.00019431 | -0.00000300 | -1.52% | 0.00019720 | 0.00019999 | 0.00018931 | 1,032.00 |
| 21 Mar 2024 | 0.00019720 | 0.00000500 | 2.60% | 0.00019081 | 0.00021227 | 0.00018601 | 3,694.00 |
| 20 Mar 2024 | 0.00019223 | 0.00000700 | 3.77% | 0.00018404 | 0.00020993 | 0.00018000 | 3,589.00 |
| 19 Mar 2024 | 0.00018567 | -0.00000600 | -3.13% | 0.00019141 | 0.00019489 | 0.00017370 | 2,525.00 |
| 18 Mar 2024 | 0.00019141 | -0.00001000 | -4.97% | 0.00020120 | 0.00020719 | 0.00018527 | 4,935.00 |
| 17 Mar 2024 | 0.00020120 | 0.00001800 | 9.84% | 0.00018439 | 0.00021755 | 0.00017880 | 2,185.00 |
| 16 Mar 2024 | 0.00018290 | -0.00001100 | -5.68% | 0.00019400 | 0.00020255 | 0.00017564 | 1,771.00 |
| 15 Mar 2024 | 0.00019383 | -0.00002000 | -9.34% | 0.00021672 | 0.00022502 | 0.00019080 | 11,828.00 |
| 14 Mar 2024 | 0.00021402 | -0.00000400 | -1.84% | 0.00021883 | 0.00021920 | 0.00020504 | 973.00 |
| 13 Mar 2024 | 0.00021797 | 0.00000100 | 0.46% | 0.00021674 | 0.00021921 | 0.00020566 | 2,425.00 |
| 12 Mar 2024 | 0.00021674 | -0.00001200 | -5.23% | 0.00022573 | 0.00023013 | 0.00021370 | 1,662.00 |
| 11 Mar 2024 | 0.00022923 | -0.00000200 | -0.87% | 0.00022965 | 0.00024243 | 0.00021766 | 7,593.00 |
| 10 Mar 2024 | 0.00023090 | -0.00001400 | -5.71% | 0.00024440 | 0.00024602 | 0.00022726 | 2,693.00 |
| 09 Mar 2024 | 0.00024512 | -0.00000088 | -0.36% | 0.00024600 | 0.00027264 | 0.00023791 | 7,171.00 |
| 08 Mar 2024 | 0.00024600 | 0.00001800 | 7.89% | 0.00022685 | 0.00024731 | 0.00021905 | 6,793.00 |
| 07 Mar 2024 | 0.00022813 | -0.00000068 | -0.30% | 0.00022665 | 0.00023280 | 0.00021756 | 3,843.00 |
| 06 Mar 2024 | 0.00022881 | -0.00000800 | -3.38% | 0.00023492 | 0.00024886 | 0.00021910 | 5,462.00 |
| 05 Mar 2024 | 0.00023702 | -0.00000300 | -1.25% | 0.00024050 | 0.00024305 | 0.00021147 | 5,239.00 |
| 04 Mar 2024 | 0.00024050 | -0.00004400 | -15.48% | 0.00028112 | 0.00028297 | 0.00023347 | 7,188.00 |
| 03 Mar 2024 | 0.00028425 | 0.00002800 | 10.93% | 0.00025790 | 0.00029452 | 0.00024785 | 5,236.00 |
| 02 Mar 2024 | 0.00025623 | 0.00000100 | 0.39% | 0.00025875 | 0.00027390 | 0.00024600 | 5,619.00 |
| 01 Mar 2024 | 0.00025488 | 0.00001700 | 7.16% | 0.00023798 | 0.00025621 | 0.00022456 | 4,753.00 |
| 29 Feb 2024 | 0.00023757 | -0.00000100 | -0.42% | 0.00023878 | 0.00024885 | 0.00023000 | 4,569.00 |
| 28 Feb 2024 | 0.00023878 | -0.00003100 | -11.50% | 0.00027082 | 0.00027390 | 0.00023869 | 3,366.00 |
| 27 Feb 2024 | 0.00026956 | -0.00001100 | -3.92% | 0.00028064 | 0.00028276 | 0.00025826 | 3,938.00 |
| 26 Feb 2024 | 0.00028064 | 0.00000100 | 0.36% | 0.00027741 | 0.00028908 | 0.00027212 | 4,741.00 |
| 25 Feb 2024 | 0.00027922 | -0.00001400 | -4.78% | 0.00029435 | 0.00029572 | 0.00027648 | 1,154.00 |
| 24 Feb 2024 | 0.00029309 | 0.00000700 | 2.45% | 0.00028435 | 0.00029572 | 0.00028435 | 584.00 |
| 23 Feb 2024 | 0.00028592 | -0.00001300 | -4.35% | 0.00029773 | 0.00030488 | 0.00028085 | 1,418.00 |
| 22 Feb 2024 | 0.00029913 | 0.00000300 | 1.01% | 0.00029616 | 0.00030809 | 0.00029484 | 1,923.00 |
| 21 Feb 2024 | 0.00029616 | -0.00001400 | -4.51% | 0.00031055 | 0.00031495 | 0.00029335 | 1,959.00 |
| 20 Feb 2024 | 0.00031055 | -0.00000900 | -2.82% | 0.00031961 | 0.00032716 | 0.00029797 | 1,934.00 |
| 19 Feb 2024 | 0.00031961 | -0.00000200 | -0.62% | 0.00032377 | 0.00033224 | 0.00031495 | 3,938.00 |
| 18 Feb 2024 | 0.00032202 | 0.00001800 | 5.92% | 0.00030380 | 0.00033223 | 0.00029862 | 4,353.00 |
| 17 Feb 2024 | 0.00030380 | 0.00003900 | 14.74% | 0.00026465 | 0.00030771 | 0.00026099 | 6,312.00 |
| 16 Feb 2024 | 0.00026465 | 0.00000500 | 1.93% | 0.00025871 | 0.00026805 | 0.00025208 | 1,858.00 |
| 15 Feb 2024 | 0.00025925 | -0.00000600 | -2.26% | 0.00026538 | 0.00026538 | 0.00024983 | 2,794.00 |
| 14 Feb 2024 | 0.00026538 | 0.00000600 | 2.31% | 0.00026353 | 0.00027667 | 0.00025763 | 2,654.00 |
| 13 Feb 2024 | 0.00025958 | -0.00002000 | -7.15% | 0.00027983 | 0.00028020 | 0.00025958 | 1,977.00 |
| 12 Feb 2024 | 0.00027983 | 0.00000900 | 3.33% | 0.00026914 | 0.00027983 | 0.00026222 | 4,605.00 |
| 11 Feb 2024 | 0.00027045 | -0.00000800 | -2.88% | 0.00027808 | 0.00027889 | 0.00026359 | 724.00 |
| 10 Feb 2024 | 0.00027808 | -0.00000900 | -3.14% | 0.00028695 | 0.00029124 | 0.00026766 | 1,884.00 |
| 09 Feb 2024 | 0.00028695 | -0.00000400 | -1.37% | 0.00029119 | 0.00029268 | 0.00027638 | 2,170.00 |
| 08 Feb 2024 | 0.00029119 | -0.00001300 | -4.28% | 0.00030369 | 0.00030369 | 0.00028873 | 965.00 |
| 07 Feb 2024 | 0.00030369 | 0.00000600 | 2.02% | 0.00029725 | 0.00031120 | 0.00029233 | 2,295.00 |
| 06 Feb 2024 | 0.00029725 | 0.00000035 | 0.12% | 0.00029710 | 0.00030513 | 0.00029124 | 877.00 |
| 05 Feb 2024 | 0.00029690 | -0.00000900 | -2.94% | 0.00030427 | 0.00031772 | 0.00029359 | 5,000.00 |
| 04 Feb 2024 | 0.00030600 | -0.00001200 | -3.77% | 0.00031829 | 0.00031847 | 0.00030313 | 1,313.00 |
| 03 Feb 2024 | 0.00031829 | -0.00001000 | -3.05% | 0.00032799 | 0.00033373 | 0.00031718 | 986.00 |
