TRIASUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 8.27 | 0.130 | 1.62% | 8.11 | 8.57 | 7.63 | 1,524.00 |
01 May 2024 | 8.14 | -0.030 | -0.35% | 8.14 | 8.18 | 7.22 | 5,995.00 |
30 Abr 2024 | 8.17 | -0.350 | -4.13% | 8.52 | 8.62 | 7.57 | 2,271.00 |
29 Abr 2024 | 8.52 | -1.11 | -11.51% | 10.43 | 10.67 | 6.10 | 5,902.00 |
28 Abr 2024 | 9.63 | -0.080 | -0.80% | 9.70 | 10.28 | 9.38 | 2,503.00 |
27 Abr 2024 | 9.71 | 0.040 | 0.40% | 9.66 | 10.03 | 9.32 | 1,310.00 |
26 Abr 2024 | 9.67 | -0.050 | -0.56% | 9.73 | 10.62 | 9.43 | 3,445.00 |
25 Abr 2024 | 9.73 | 0.450 | 4.86% | 9.15 | 9.89 | 8.95 | 2,892.00 |
24 Abr 2024 | 9.27 | -0.860 | -8.50% | 10.14 | 10.95 | 8.88 | 4,287.00 |
23 Abr 2024 | 10.14 | -0.320 | -3.09% | 10.39 | 11.11 | 10.02 | 2,238.00 |
22 Abr 2024 | 10.46 | 0.020 | 0.19% | 10.43 | 10.67 | 6.46 | 5,242.00 |
21 Abr 2024 | 10.44 | -0.760 | -6.82% | 11.18 | 11.30 | 10.14 | 1,885.00 |
20 Abr 2024 | 11.20 | 1.03 | 10.15% | 9.98 | 11.64 | 9.65 | 3,698.00 |
19 Abr 2024 | 10.17 | 1.94 | 23.53% | 8.22 | 10.23 | 7.77 | 4,009.00 |
18 Abr 2024 | 8.23 | 0.430 | 5.56% | 7.79 | 8.27 | 7.55 | 1,344.00 |
17 Abr 2024 | 7.80 | -0.100 | -1.21% | 7.91 | 8.19 | 7.49 | 2,707.00 |
16 Abr 2024 | 7.90 | 0.140 | 1.77% | 7.72 | 8.13 | 7.15 | 6,069.00 |
15 Abr 2024 | 7.76 | -0.960 | -10.97% | 8.71 | 8.82 | 6.43 | 4,542.00 |
14 Abr 2024 | 8.71 | 0.00 | 0.01% | 8.69 | 8.86 | 7.87 | 3,284.00 |
13 Abr 2024 | 8.71 | -0.700 | -7.46% | 9.41 | 9.57 | 7.28 | 6,049.00 |
12 Abr 2024 | 9.42 | -1.07 | -10.20% | 10.48 | 10.53 | 8.48 | 5,230.00 |
11 Abr 2024 | 10.49 | -0.550 | -4.98% | 11.04 | 11.09 | 10.31 | 538.00 |
10 Abr 2024 | 11.04 | 0.110 | 0.96% | 10.92 | 11.20 | 10.62 | 1,005.00 |
09 Abr 2024 | 10.93 | -1.09 | -9.03% | 12.00 | 12.17 | 10.86 | 1,817.00 |
08 Abr 2024 | 12.02 | 0.390 | 3.37% | 11.48 | 12.21 | 11.48 | 3,941.00 |
07 Abr 2024 | 11.62 | 0.130 | 1.15% | 11.48 | 12.17 | 11.48 | 955.00 |
06 Abr 2024 | 11.49 | 0.800 | 7.53% | 10.65 | 12.00 | 10.65 | 2,164.00 |
05 Abr 2024 | 10.69 | -0.070 | -0.69% | 10.82 | 11.07 | 10.31 | 3,438.00 |
04 Abr 2024 | 10.76 | 0.520 | 5.10% | 10.23 | 11.56 | 9.50 | 5,883.00 |
03 Abr 2024 | 10.24 | -0.870 | -7.83% | 11.16 | 11.16 | 10.05 | 2,304.00 |
02 Abr 2024 | 11.11 | 0.050 | 0.45% | 11.12 | 11.18 | 10.15 | 6,554.00 |
01 Abr 2024 | 11.06 | -0.620 | -5.31% | 12.20 | 12.28 | 10.88 | 5,559.00 |
31 Mar 2024 | 11.68 | 0.020 | 0.14% | 11.67 | 11.91 | 11.27 | 3,372.00 |
30 Mar 2024 | 11.66 | -0.550 | -4.54% | 12.21 | 12.32 | 11.61 | 2,693.00 |
29 Mar 2024 | 12.22 | -0.040 | -0.32% | 12.20 | 12.49 | 11.84 | 2,164.00 |
28 Mar 2024 | 12.26 | 0.140 | 1.16% | 12.16 | 12.95 | 11.83 | 3,351.00 |
27 Mar 2024 | 12.12 | -0.290 | -2.32% | 12.38 | 12.82 | 11.57 | 7,354.00 |
26 Mar 2024 | 12.40 | -2.02 | -13.98% | 14.53 | 15.52 | 11.92 | 11,511.00 |
25 Mar 2024 | 14.42 | 0.610 | 4.44% | 12.38 | 15.28 | 12.24 | 4,666.00 |
24 Mar 2024 | 13.81 | 0.500 | 3.78% | 13.39 | 14.07 | 12.92 | 742.00 |
23 Mar 2024 | 13.30 | 0.980 | 7.93% | 12.38 | 13.89 | 12.22 | 3,443.00 |
22 Mar 2024 | 12.33 | -0.580 | -4.53% | 12.92 | 13.11 | 12.03 | 1,032.00 |
21 Mar 2024 | 12.91 | -0.130 | -0.97% | 12.96 | 14.26 | 12.42 | 3,694.00 |
20 Mar 2024 | 13.04 | 1.49 | 12.89% | 11.44 | 13.49 | 11.21 | 3,589.00 |
19 Mar 2024 | 11.55 | -1.42 | -10.98% | 12.96 | 13.21 | 11.30 | 2,525.00 |
18 Mar 2024 | 12.97 | -0.780 | -5.69% | 16.00 | 16.04 | 6.67 | 4,935.00 |
17 Mar 2024 | 13.76 | 1.83 | 15.30% | 12.10 | 14.76 | 11.91 | 2,185.00 |
16 Mar 2024 | 11.93 | -1.57 | -11.61% | 13.49 | 13.86 | 11.92 | 1,771.00 |
15 Mar 2024 | 13.50 | -1.80 | -11.76% | 16.00 | 16.04 | 13.22 | 11,828.00 |
14 Mar 2024 | 15.30 | -0.440 | -2.82% | 16.00 | 16.04 | 14.69 | 973.00 |
13 Mar 2024 | 15.74 | 0.250 | 1.61% | 15.48 | 16.08 | 14.97 | 2,419.00 |
12 Mar 2024 | 15.49 | -1.05 | -6.35% | 16.27 | 16.47 | 14.90 | 1,662.00 |
11 Mar 2024 | 16.54 | 0.600 | 3.76% | 15.20 | 17.17 | 14.82 | 7,593.00 |
10 Mar 2024 | 15.94 | -0.850 | -5.08% | 16.74 | 17.06 | 15.84 | 2,693.00 |
09 Mar 2024 | 16.79 | 0.280 | 1.72% | 16.81 | 18.55 | 16.27 | 7,171.00 |
08 Mar 2024 | 16.51 | 1.21 | 7.88% | 15.20 | 17.02 | 14.82 | 6,671.00 |
07 Mar 2024 | 15.30 | 0.180 | 1.21% | 15.06 | 15.56 | 14.54 | 3,843.00 |
06 Mar 2024 | 15.12 | -0.130 | -0.86% | 14.97 | 16.60 | 14.78 | 5,462.00 |
05 Mar 2024 | 15.25 | -1.05 | -6.46% | 16.43 | 16.46 | 12.90 | 5,239.00 |
04 Mar 2024 | 16.31 | -1.60 | -8.92% | 14.56 | 17.82 | 14.22 | 7,188.00 |
03 Mar 2024 | 17.90 | 2.01 | 12.65% | 15.99 | 18.46 | 15.50 | 5,236.00 |
02 Mar 2024 | 15.89 | -0.050 | -0.30% | 16.17 | 16.84 | 15.32 | 5,619.00 |
01 Mar 2024 | 15.94 | 1.34 | 9.20% | 14.56 | 15.95 | 14.22 | 4,753.00 |
29 Feb 2024 | 14.60 | -0.320 | -2.16% | 14.88 | 15.34 | 14.36 | 4,569.00 |
28 Feb 2024 | 14.92 | -0.440 | -2.88% | 15.36 | 15.83 | 14.47 | 3,366.00 |
27 Feb 2024 | 15.36 | 0.060 | 0.41% | 15.33 | 16.05 | 14.88 | 3,938.00 |
26 Feb 2024 | 15.30 | 0.850 | 5.87% | 16.56 | 16.56 | 5.05 | 4,741.00 |
25 Feb 2024 | 14.45 | -0.660 | -4.35% | 15.18 | 15.25 | 14.36 | 1,154.00 |
24 Feb 2024 | 15.11 | 0.570 | 3.89% | 14.43 | 15.19 | 14.41 | 584.00 |
23 Feb 2024 | 14.54 | -0.800 | -5.22% | 15.27 | 15.40 | 14.33 | 1,418.00 |
22 Feb 2024 | 15.35 | -0.040 | -0.26% | 15.34 | 15.99 | 15.19 | 1,923.00 |
21 Feb 2024 | 15.39 | -0.860 | -5.29% | 16.23 | 16.43 | 15.04 | 1,959.00 |
20 Feb 2024 | 16.25 | -0.350 | -2.12% | 16.56 | 16.56 | 15.26 | 1,934.00 |
19 Feb 2024 | 16.60 | -0.190 | -1.15% | 13.44 | 17.28 | 5.11 | 3,932.00 |
18 Feb 2024 | 16.79 | 1.07 | 6.81% | 15.69 | 17.18 | 15.61 | 4,353.00 |
17 Feb 2024 | 15.72 | 1.90 | 13.73% | 13.73 | 15.91 | 13.56 | 6,312.00 |
16 Feb 2024 | 13.82 | 0.350 | 2.60% | 13.44 | 13.82 | 13.15 | 1,858.00 |
15 Feb 2024 | 13.47 | -0.300 | -2.15% | 13.76 | 13.83 | 13.26 | 2,794.00 |
14 Feb 2024 | 13.77 | 0.870 | 6.77% | 13.11 | 13.96 | 12.93 | 2,654.00 |
13 Feb 2024 | 12.90 | -1.10 | -7.89% | 13.98 | 14.00 | 12.87 | 1,977.00 |
12 Feb 2024 | 14.00 | 0.970 | 7.42% | 13.21 | 14.00 | 12.71 | 4,605.00 |
11 Feb 2024 | 13.03 | -0.240 | -1.82% | 13.26 | 13.35 | 12.67 | 724.00 |
10 Feb 2024 | 13.27 | -0.260 | -1.92% | 13.55 | 13.82 | 12.80 | 1,883.00 |
09 Feb 2024 | 13.53 | 0.320 | 2.46% | 13.21 | 13.84 | 13.04 | 2,170.00 |
08 Feb 2024 | 13.21 | -0.240 | -1.78% | 13.49 | 13.49 | 13.00 | 965.00 |
07 Feb 2024 | 13.45 | 0.630 | 4.92% | 12.74 | 13.45 | 12.57 | 2,295.00 |
06 Feb 2024 | 12.82 | 0.160 | 1.23% | 12.67 | 13.13 | 12.54 | 877.00 |
05 Feb 2024 | 12.66 | -0.360 | -2.74% | 12.06 | 13.66 | 11.85 | 5,000.00 |
04 Feb 2024 | 13.02 | -0.660 | -4.80% | 13.68 | 13.71 | 12.85 | 1,313.00 |
03 Feb 2024 | 13.68 | -0.490 | -3.45% | 14.16 | 14.40 | 13.67 | 986.00 |