Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TROYTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.002493 | 0.000071 | 2.93% | 0.002419 | 0.002516 | 0.002384 | 3,933,848.00 |
| 03 May 2024 | 0.002422 | 0.00012 | 5.23% | 0.002302 | 0.002434 | 0.002223 | 4,205,649.00 |
| 02 May 2024 | 0.002302 | 0.000067 | 3.00% | 0.002232 | 0.002314 | 0.002143 | 4,638,272.00 |
| 01 May 2024 | 0.002235 | -0.000032 | -1.41% | 0.002258 | 0.002265 | 0.002064 | 4,805,593.00 |
| 30 Abr 2024 | 0.002266 | -0.000081 | -3.45% | 0.002342 | 0.002372 | 0.002158 | 4,427,460.00 |
| 29 Abr 2024 | 0.002347 | 0.000029 | 1.25% | 0.002644 | 0.002808 | 0.002276 | 8,493,588.00 |
| 28 Abr 2024 | 0.002318 | -0.000122 | -5.00% | 0.00244 | 0.002491 | 0.002309 | 4,148,721.00 |
| 27 Abr 2024 | 0.00244 | -0.00000005 | 0.00% | 0.002443 | 0.002531 | 0.002379 | 4,160,137.00 |
| 26 Abr 2024 | 0.00244 | -0.000054 | -2.16% | 0.002524 | 0.002525 | 0.002373 | 4,114,564.00 |
| 25 Abr 2024 | 0.002494 | -0.000045 | -1.77% | 0.002543 | 0.00257 | 0.002401 | 4,055,251.00 |
| 24 Abr 2024 | 0.002539 | -0.000197 | -7.20% | 0.002739 | 0.002765 | 0.002514 | 3,726,864.00 |
| 23 Abr 2024 | 0.002736 | 0.000047 | 1.75% | 0.002688 | 0.002773 | 0.00265 | 3,887,153.00 |
| 22 Abr 2024 | 0.002689 | 0.000108 | 4.17% | 0.002644 | 0.002842 | 0.002553 | 6,921,817.00 |
| 21 Abr 2024 | 0.002581 | -0.000035 | -1.34% | 0.002614 | 0.002653 | 0.002553 | 3,839,470.00 |
| 20 Abr 2024 | 0.002616 | 0.000161 | 6.57% | 0.002444 | 0.002664 | 0.002444 | 3,742,157.00 |
| 19 Abr 2024 | 0.002455 | 0.000032 | 1.32% | 0.002419 | 0.002534 | 0.00224 | 4,216,661.00 |
| 18 Abr 2024 | 0.002423 | 0.000067 | 2.84% | 0.002362 | 0.002471 | 0.002315 | 4,181,923.00 |
| 17 Abr 2024 | 0.002356 | -0.000081 | -3.32% | 0.002436 | 0.002439 | 0.002253 | 4,105,371.00 |
| 16 Abr 2024 | 0.002437 | 0.000018 | 0.74% | 0.002416 | 0.00246 | 0.002293 | 4,123,032.00 |
| 15 Abr 2024 | 0.002419 | -0.000236 | -8.89% | 0.002644 | 0.002737 | 0.00236 | 7,199,223.00 |
| 14 Abr 2024 | 0.002655 | 0.000202 | 8.25% | 0.002436 | 0.002661 | 0.002332 | 3,991,169.00 |
| 13 Abr 2024 | 0.002453 | -0.000596 | -19.55% | 0.003035 | 0.003181 | 0.002267 | 3,508,617.00 |
| 12 Abr 2024 | 0.003049 | -0.000564 | -15.61% | 0.003609 | 0.003705 | 0.002923 | 2,910,443.00 |
| 11 Abr 2024 | 0.003612 | 0.000108 | 3.08% | 0.003501 | 0.003823 | 0.003365 | 2,782,797.00 |
| 10 Abr 2024 | 0.003505 | 0.000311 | 9.75% | 0.00319 | 0.003694 | 0.003049 | 3,053,234.00 |
| 09 Abr 2024 | 0.003193 | -0.000094 | -2.86% | 0.003291 | 0.003331 | 0.003173 | 3,247,468.00 |
| 08 Abr 2024 | 0.003288 | -0.000098 | -2.89% | 0.003499 | 0.003499 | 0.003014 | 6,450,933.00 |
| 07 Abr 2024 | 0.003386 | 0.000293 | 9.46% | 0.003086 | 0.003389 | 0.003079 | 2,932,601.00 |
| 06 Abr 2024 | 0.003094 | 0.000101 | 3.37% | 0.002983 | 0.003142 | 0.002983 | 3,429,424.00 |
| 05 Abr 2024 | 0.002993 | -0.000035 | -1.16% | 0.003031 | 0.003064 | 0.002914 | 3,329,382.00 |
| 04 Abr 2024 | 0.003028 | 0.000042 | 1.41% | 0.002975 | 0.00318 | 0.002954 | 3,222,700.00 |
| 03 Abr 2024 | 0.002986 | 0.00000400 | 0.13% | 0.002991 | 0.003155 | 0.002899 | 3,289,314.00 |
| 02 Abr 2024 | 0.002983 | -0.000321 | -9.72% | 0.003296 | 0.003296 | 0.002897 | 3,341,147.00 |
| 01 Abr 2024 | 0.003304 | -0.000156 | -4.51% | 0.003499 | 0.003499 | 0.003088 | 6,569,087.00 |
| 31 Mar 2024 | 0.00346 | 0.000163 | 4.94% | 0.003298 | 0.003467 | 0.003286 | 2,756,547.00 |
| 30 Mar 2024 | 0.003298 | -0.000113 | -3.31% | 0.003441 | 0.003559 | 0.00329 | 3,035,192.00 |
| 29 Mar 2024 | 0.00341 | -0.000047 | -1.36% | 0.00342 | 0.003466 | 0.00327 | 3,324,694.00 |
| 28 Mar 2024 | 0.003457 | 0.000278 | 8.74% | 0.00322 | 0.00364 | 0.00322 | 4,513,188.00 |
| 27 Mar 2024 | 0.00318 | -0.000084 | -2.57% | 0.003264 | 0.003359 | 0.003151 | 4,854,543.00 |
| 26 Mar 2024 | 0.003264 | 0.000148 | 4.76% | 0.003117 | 0.003306 | 0.003089 | 5,035,910.00 |
| 25 Mar 2024 | 0.003115 | 0.000074 | 2.43% | 0.002982 | 0.003133 | 0.002964 | 9,431,047.00 |
| 24 Mar 2024 | 0.003041 | 0.000123 | 4.21% | 0.002911 | 0.003054 | 0.002888 | 5,321,476.00 |
| 23 Mar 2024 | 0.002918 | -0.00000092 | -0.03% | 0.00293 | 0.003074 | 0.002918 | 5,361,475.00 |
| 22 Mar 2024 | 0.002919 | 0.000021 | 0.72% | 0.002937 | 0.003045 | 0.002823 | 5,421,072.00 |
| 21 Mar 2024 | 0.002899 | -0.000021 | -0.72% | 0.002911 | 0.002965 | 0.002797 | 5,755,695.00 |
| 20 Mar 2024 | 0.002919 | 0.000286 | 10.85% | 0.002622 | 0.003077 | 0.00255 | 5,455,782.00 |
| 19 Mar 2024 | 0.002634 | -0.000151 | -5.42% | 0.00278 | 0.002829 | 0.00254 | 5,829,613.00 |
| 18 Mar 2024 | 0.002784 | -0.000268 | -8.78% | 0.002982 | 0.003407 | 0.002683 | 9,943,644.00 |
| 17 Mar 2024 | 0.003052 | 0.000131 | 4.48% | 0.002946 | 0.003108 | 0.00282 | 5,604,811.00 |
| 16 Mar 2024 | 0.002922 | -0.000408 | -12.25% | 0.003335 | 0.003522 | 0.002855 | 5,077,071.00 |
| 15 Mar 2024 | 0.00333 | -0.000089 | -2.60% | 0.002982 | 0.003374 | 0.002964 | 10,477,704.00 |
| 14 Mar 2024 | 0.003418 | -0.000188 | -5.21% | 0.003602 | 0.003607 | 0.003239 | 4,834,383.00 |
| 13 Mar 2024 | 0.003606 | 0.000229 | 6.77% | 0.003341 | 0.003658 | 0.003302 | 4,952,815.00 |
| 12 Mar 2024 | 0.003377 | 0.000162 | 5.05% | 0.003218 | 0.003852 | 0.003175 | 5,247,763.00 |
| 11 Mar 2024 | 0.003215 | 0.000029 | 0.91% | 0.002982 | 0.003324 | 0.002964 | 10,907,020.00 |
| 10 Mar 2024 | 0.003186 | 0.000013 | 0.41% | 0.003168 | 0.003299 | 0.003139 | 5,167,608.00 |
| 09 Mar 2024 | 0.003173 | 0.00002 | 0.63% | 0.003153 | 0.003259 | 0.003099 | 5,699,505.00 |
| 08 Mar 2024 | 0.003153 | 0.000101 | 3.31% | 0.003061 | 0.003162 | 0.002949 | 5,543,148.00 |
| 07 Mar 2024 | 0.003052 | 0.000078 | 2.62% | 0.002982 | 0.00311 | 0.002844 | 5,669,185.00 |
| 06 Mar 2024 | 0.002974 | 0.000278 | 10.31% | 0.002705 | 0.002989 | 0.002629 | 5,496,808.00 |
| 05 Mar 2024 | 0.002696 | -0.000282 | -9.47% | 0.00298 | 0.003258 | 0.002595 | 5,127,128.00 |
| 04 Mar 2024 | 0.002978 | -0.000018 | -0.60% | 0.002479 | 0.003064 | 0.002456 | 9,661,383.00 |
| 03 Mar 2024 | 0.002996 | 0.000087 | 2.99% | 0.002908 | 0.003027 | 0.002734 | 5,687,334.00 |
| 02 Mar 2024 | 0.002909 | 0.000128 | 4.61% | 0.00278 | 0.002939 | 0.00268 | 5,459,929.00 |
| 01 Mar 2024 | 0.002781 | 0.000231 | 9.04% | 0.002574 | 0.002781 | 0.00256 | 5,994,307.00 |
| 29 Feb 2024 | 0.00255 | 0.000023 | 0.91% | 0.002513 | 0.002676 | 0.002472 | 5,951,145.00 |
| 28 Feb 2024 | 0.002527 | -0.00000100 | -0.04% | 0.002531 | 0.002615 | 0.002393 | 6,259,161.00 |
| 27 Feb 2024 | 0.002528 | 0.000051 | 2.06% | 0.002479 | 0.002563 | 0.002456 | 6,236,497.00 |
| 26 Feb 2024 | 0.002478 | 0.000049 | 2.02% | 0.002325 | 0.002923 | 0.002257 | 10,098,678.00 |
| 25 Feb 2024 | 0.002428 | 0.000036 | 1.50% | 0.002394 | 0.002432 | 0.002336 | 6,187,119.00 |
| 24 Feb 2024 | 0.002392 | 0.000053 | 2.27% | 0.002338 | 0.002403 | 0.002301 | 6,388,651.00 |
| 23 Feb 2024 | 0.00234 | -0.000037 | -1.56% | 0.002375 | 0.002426 | 0.002302 | 5,395,777.00 |
| 22 Feb 2024 | 0.002376 | 0.000053 | 2.28% | 0.002309 | 0.002457 | 0.002268 | 5,450,453.00 |
| 21 Feb 2024 | 0.002323 | -0.000089 | -3.69% | 0.002408 | 0.002414 | 0.002238 | 5,138,940.00 |
| 20 Feb 2024 | 0.002412 | -0.000034 | -1.39% | 0.002445 | 0.002481 | 0.002296 | 6,463,696.00 |
| 19 Feb 2024 | 0.002446 | -0.000025 | -1.01% | 0.002325 | 0.00252 | 0.002257 | 10,097,655.00 |
| 18 Feb 2024 | 0.002471 | 0.000017 | 0.69% | 0.002452 | 0.002546 | 0.002452 | 5,915,459.00 |
| 17 Feb 2024 | 0.002454 | -0.000048 | -1.92% | 0.002494 | 0.002505 | 0.002414 | 5,990,072.00 |
| 16 Feb 2024 | 0.002501 | -0.000043 | -1.69% | 0.002544 | 0.002713 | 0.002407 | 6,003,008.00 |
| 15 Feb 2024 | 0.002544 | 0.000176 | 7.44% | 0.002361 | 0.002628 | 0.002352 | 6,170,607.00 |
| 14 Feb 2024 | 0.002368 | 0.000071 | 3.09% | 0.002295 | 0.002407 | 0.002254 | 6,348,467.00 |
| 13 Feb 2024 | 0.002297 | -0.00004 | -1.71% | 0.00235 | 0.00237 | 0.002245 | 6,248,421.00 |
| 12 Feb 2024 | 0.002337 | 0.000032 | 1.39% | 0.002325 | 0.002431 | 0.002257 | 9,823,664.00 |
| 11 Feb 2024 | 0.002304 | -0.000071 | -2.99% | 0.002373 | 0.002425 | 0.0023 | 6,249,422.00 |
| 10 Feb 2024 | 0.002375 | -0.000038 | -1.57% | 0.002418 | 0.002447 | 0.002327 | 6,216,333.00 |
| 09 Feb 2024 | 0.002413 | 0.000088 | 3.78% | 0.002325 | 0.002432 | 0.002257 | 5,903,028.00 |
| 08 Feb 2024 | 0.002325 | 0.000046 | 2.02% | 0.00228 | 0.002329 | 0.002252 | 6,312,495.00 |
| 07 Feb 2024 | 0.00228 | 0.000023 | 1.02% | 0.002257 | 0.002297 | 0.002238 | 6,272,698.00 |
| 06 Feb 2024 | 0.002256 | -0.000065 | -2.80% | 0.00232 | 0.002355 | 0.002254 | 6,144,414.00 |
| 05 Feb 2024 | 0.002322 | 0.000032 | 1.40% | 0.00206 | 0.002393 | 0.002005 | 7,021,050.00 |
| 04 Feb 2024 | 0.00229 | 0.000019 | 0.84% | 0.002273 | 0.002397 | 0.002242 | 6,218,950.00 |
| 03 Feb 2024 | 0.002271 | 0.000033 | 1.47% | 0.002214 | 0.002277 | 0.002175 | 6,299,602.00 |
