Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TRUBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000191 | 0.00000008 | 4.37% | 0.00000184 | 0.00000202 | 0.00000184 | 2,296,995.00 |
| 17 May 2024 | 0.00000183 | 0.00000011 | 6.40% | 0.00000172 | 0.00000188 | 0.00000169 | 958,536.00 |
| 16 May 2024 | 0.00000172 | 0.00000003 | 1.78% | 0.00000168 | 0.00000178 | 0.00000163 | 580,539.00 |
| 15 May 2024 | 0.00000169 | 0.00000006 | 3.68% | 0.00000163 | 0.00000173 | 0.00000158 | 1,621,228.00 |
| 14 May 2024 | 0.00000163 | -0.00000004 | -2.40% | 0.00000167 | 0.00000171 | 0.00000161 | 318,819.00 |
| 13 May 2024 | 0.00000167 | -0.00000011 | -6.18% | 0.00000185 | 0.00000188 | 0.00000167 | 1,131,091.00 |
| 12 May 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000185 | 0.00000188 | 0.00000178 | 506,623.00 |
| 11 May 2024 | 0.00000185 | -0.00000001 | -0.54% | 0.00000186 | 0.00000199 | 0.00000184 | 541,798.00 |
| 10 May 2024 | 0.00000186 | 0.00000006 | 3.33% | 0.00000180 | 0.00000204 | 0.00000178 | 1,887,252.00 |
| 09 May 2024 | 0.00000180 | -0.00000002 | -1.10% | 0.00000183 | 0.00000186 | 0.00000176 | 839,689.00 |
| 08 May 2024 | 0.00000182 | -0.00000002 | -1.09% | 0.00000186 | 0.00000198 | 0.00000180 | 1,668,756.00 |
| 07 May 2024 | 0.00000184 | 0.00000005 | 2.79% | 0.00000179 | 0.00000196 | 0.00000177 | 1,037,221.00 |
| 06 May 2024 | 0.00000179 | 0.00000001 | 0.56% | 0.00000179 | 0.00000188 | 0.00000174 | 949,712.00 |
| 05 May 2024 | 0.00000178 | 0.00000008 | 4.71% | 0.00000170 | 0.00000182 | 0.00000166 | 406,162.00 |
| 04 May 2024 | 0.00000170 | 0.00000000 | 0.00% | 0.00000170 | 0.00000174 | 0.00000166 | 543,405.00 |
| 03 May 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000172 | 0.00000176 | 0.00000166 | 342,254.00 |
| 02 May 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000174 | 0.00000178 | 0.00000168 | 530,497.00 |
| 01 May 2024 | 0.00000178 | 0.00000013 | 7.88% | 0.00000164 | 0.00000179 | 0.00000161 | 639,799.00 |
| 30 Abr 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000171 | 0.00000155 | 980,096.00 |
| 29 Abr 2024 | 0.00000169 | -0.00000006 | -3.43% | 0.00000196 | 0.00000201 | 0.00000165 | 1,350,315.00 |
| 28 Abr 2024 | 0.00000175 | -0.00000001 | -0.57% | 0.00000176 | 0.00000186 | 0.00000173 | 486,002.00 |
| 27 Abr 2024 | 0.00000176 | 0.00000003 | 1.73% | 0.00000173 | 0.00000178 | 0.00000169 | 658,766.00 |
| 26 Abr 2024 | 0.00000173 | -0.00000006 | -3.35% | 0.00000179 | 0.00000180 | 0.00000171 | 822,856.00 |
| 25 Abr 2024 | 0.00000179 | -0.00000007 | -3.76% | 0.00000182 | 0.00000192 | 0.00000176 | 1,722,599.00 |
| 24 Abr 2024 | 0.00000186 | -0.00000009 | -4.62% | 0.00000196 | 0.00000201 | 0.00000183 | 986,009.00 |
| 23 Abr 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000199 | 0.00000208 | 0.00000190 | 927,549.00 |
| 22 Abr 2024 | 0.00000200 | -0.00000002 | -0.99% | 0.00000179 | 0.00000205 | 0.00000173 | 773,854.00 |
| 21 Abr 2024 | 0.00000202 | -0.00000003 | -1.46% | 0.00000205 | 0.00000213 | 0.00000196 | 1,490,498.00 |
| 20 Abr 2024 | 0.00000205 | 0.00000026 | 14.53% | 0.00000179 | 0.00000218 | 0.00000173 | 1,932,517.00 |
| 19 Abr 2024 | 0.00000179 | -0.00000016 | -8.21% | 0.00000196 | 0.00000203 | 0.00000176 | 1,797,742.00 |
| 18 Abr 2024 | 0.00000195 | 0.00000000 | 0.00% | 0.00000192 | 0.00000200 | 0.00000169 | 3,632,879.00 |
| 17 Abr 2024 | 0.00000195 | 0.00000006 | 3.17% | 0.00000189 | 0.00000201 | 0.00000186 | 3,295,136.00 |
| 16 Abr 2024 | 0.00000189 | 0.00000001 | 0.53% | 0.00000187 | 0.00000195 | 0.00000182 | 3,623,974.00 |
| 15 Abr 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000189 | 0.00000197 | 0.00000175 | 2,172,395.00 |
| 14 Abr 2024 | 0.00000191 | 0.00000051 | 36.43% | 0.00000141 | 0.00000196 | 0.00000137 | 5,448,487.00 |
| 13 Abr 2024 | 0.00000140 | -0.00000014 | -9.09% | 0.00000155 | 0.00000161 | 0.00000123 | 3,399,232.00 |
| 12 Abr 2024 | 0.00000154 | -0.00000032 | -17.20% | 0.00000186 | 0.00000198 | 0.00000136 | 3,928,988.00 |
| 11 Abr 2024 | 0.00000186 | -0.00000005 | -2.62% | 0.00000191 | 0.00000197 | 0.00000182 | 1,233,293.00 |
| 10 Abr 2024 | 0.00000191 | -0.00000007 | -3.54% | 0.00000198 | 0.00000205 | 0.00000189 | 1,300,485.00 |
| 09 Abr 2024 | 0.00000198 | -0.00000011 | -5.26% | 0.00000209 | 0.00000212 | 0.00000198 | 921,363.00 |
| 08 Abr 2024 | 0.00000209 | -0.00000012 | -5.43% | 0.00000220 | 0.00000237 | 0.00000208 | 1,158,696.00 |
| 07 Abr 2024 | 0.00000221 | 0.00000007 | 3.27% | 0.00000214 | 0.00000237 | 0.00000213 | 2,339,606.00 |
| 06 Abr 2024 | 0.00000214 | 0.00000020 | 10.31% | 0.00000194 | 0.00000218 | 0.00000194 | 2,029,825.00 |
| 05 Abr 2024 | 0.00000194 | -0.00000008 | -3.96% | 0.00000203 | 0.00000203 | 0.00000189 | 1,255,715.00 |
| 04 Abr 2024 | 0.00000202 | 0.00000012 | 6.32% | 0.00000190 | 0.00000229 | 0.00000184 | 3,904,384.00 |
| 03 Abr 2024 | 0.00000190 | -0.00000010 | -5.00% | 0.00000200 | 0.00000205 | 0.00000184 | 1,361,541.00 |
| 02 Abr 2024 | 0.00000200 | 0.00000002 | 1.01% | 0.00000198 | 0.00000210 | 0.00000193 | 1,259,461.00 |
| 01 Abr 2024 | 0.00000198 | -0.00000019 | -8.76% | 0.00000216 | 0.00000218 | 0.00000192 | 6,863,471.00 |
| 31 Mar 2024 | 0.00000217 | 0.00000006 | 2.84% | 0.00000212 | 0.00000234 | 0.00000208 | 2,471,244.00 |
| 30 Mar 2024 | 0.00000211 | -0.00000018 | -7.86% | 0.00000229 | 0.00000243 | 0.00000209 | 3,273,592.00 |
| 29 Mar 2024 | 0.00000229 | -0.00000009 | -3.78% | 0.00000237 | 0.00000248 | 0.00000216 | 3,796,779.00 |
| 28 Mar 2024 | 0.00000238 | -0.00000013 | -5.18% | 0.00000253 | 0.00000279 | 0.00000230 | 9,590,976.00 |
| 27 Mar 2024 | 0.00000251 | 0.00000025 | 11.06% | 0.00000226 | 0.00000265 | 0.00000199 | 10,418,972.00 |
| 26 Mar 2024 | 0.00000226 | 0.00000032 | 16.49% | 0.00000195 | 0.00000243 | 0.00000184 | 10,140,157.00 |
| 25 Mar 2024 | 0.00000194 | 0.00000034 | 21.25% | 0.00000160 | 0.00000202 | 0.00000150 | 18,754,152.00 |
| 24 Mar 2024 | 0.00000160 | -0.00000010 | -5.88% | 0.00000169 | 0.00000179 | 0.00000158 | 4,673,004.00 |
| 23 Mar 2024 | 0.00000170 | 0.00000004 | 2.41% | 0.00000165 | 0.00000188 | 0.00000161 | 6,941,657.00 |
| 22 Mar 2024 | 0.00000166 | 0.00000014 | 9.21% | 0.00000152 | 0.00000185 | 0.00000150 | 9,409,627.00 |
| 21 Mar 2024 | 0.00000152 | 0.00000017 | 12.59% | 0.00000106 | 0.00000167 | 0.00000106 | 12,302,230.00 |
| 20 Mar 2024 | 0.00000135 | 0.00000030 | 28.57% | 0.00000105 | 0.00000136 | 0.00000101 | 16,091,272.00 |
| 19 Mar 2024 | 0.00000105 | -0.00000003 | -2.78% | 0.00000108 | 0.00000111 | 0.00000098 | 2,684,486.00 |
| 18 Mar 2024 | 0.00000108 | -0.00000013 | -10.74% | 0.00000121 | 0.00000125 | 0.00000108 | 2,222,906.00 |
| 17 Mar 2024 | 0.00000121 | 0.00000008 | 7.08% | 0.00000114 | 0.00000127 | 0.00000111 | 4,403,769.00 |
| 16 Mar 2024 | 0.00000113 | -0.00000001 | -0.88% | 0.00000114 | 0.00000122 | 0.00000109 | 2,107,363.00 |
| 15 Mar 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000121 | 0.00000123 | 0.00000110 | 3,107,549.00 |
| 14 Mar 2024 | 0.00000113 | -0.00000007 | -5.83% | 0.00000121 | 0.00000122 | 0.00000113 | 1,602,193.00 |
| 13 Mar 2024 | 0.00000120 | 0.00000001 | 0.84% | 0.00000119 | 0.00000124 | 0.00000117 | 2,026,885.00 |
| 12 Mar 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000117 | 0.00000121 | 0.00000113 | 2,944,544.00 |
| 11 Mar 2024 | 0.00000115 | -0.00000007 | -5.74% | 0.00000123 | 0.00000124 | 0.00000112 | 6,740,184.00 |
| 10 Mar 2024 | 0.00000122 | 0.00000003 | 2.52% | 0.00000119 | 0.00000123 | 0.00000116 | 2,023,101.00 |
| 09 Mar 2024 | 0.00000119 | -0.00000002 | -1.65% | 0.00000121 | 0.00000126 | 0.00000119 | 1,466,948.00 |
| 08 Mar 2024 | 0.00000121 | 0.00000002 | 1.68% | 0.00000120 | 0.00000128 | 0.00000116 | 5,276,741.00 |
| 07 Mar 2024 | 0.00000119 | 0.00000002 | 1.71% | 0.00000117 | 0.00000123 | 0.00000115 | 1,531,454.00 |
| 06 Mar 2024 | 0.00000117 | 0.00000007 | 6.36% | 0.00000111 | 0.00000118 | 0.00000106 | 3,873,867.00 |
| 05 Mar 2024 | 0.00000110 | -0.00000003 | -2.65% | 0.00000112 | 0.00000122 | 0.00000100 | 4,896,040.00 |
| 04 Mar 2024 | 0.00000113 | -0.00000006 | -5.04% | 0.00000119 | 0.00000125 | 0.00000111 | 2,859,089.00 |
| 03 Mar 2024 | 0.00000119 | -0.00000005 | -4.03% | 0.00000123 | 0.00000125 | 0.00000111 | 2,525,482.00 |
| 02 Mar 2024 | 0.00000124 | 0.00000009 | 7.83% | 0.00000116 | 0.00000126 | 0.00000116 | 2,188,036.00 |
| 01 Mar 2024 | 0.00000115 | 0.00000003 | 2.68% | 0.00000112 | 0.00000118 | 0.00000109 | 2,047,299.00 |
| 29 Feb 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000109 | 0.00000118 | 0.00000103 | 2,041,141.00 |
| 28 Feb 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000121 | 0.00000125 | 0.00000099 | 3,488,519.00 |
| 27 Feb 2024 | 0.00000121 | -0.00000005 | -3.97% | 0.00000126 | 0.00000131 | 0.00000119 | 1,862,491.00 |
| 26 Feb 2024 | 0.00000126 | -0.00000003 | -2.33% | 0.00000130 | 0.00000133 | 0.00000124 | 5,436,623.00 |
| 25 Feb 2024 | 0.00000129 | 0.00000005 | 4.03% | 0.00000123 | 0.00000135 | 0.00000121 | 4,381,566.00 |
| 24 Feb 2024 | 0.00000124 | 0.00000005 | 4.20% | 0.00000119 | 0.00000129 | 0.00000117 | 3,657,146.00 |
| 23 Feb 2024 | 0.00000119 | 0.00000003 | 2.59% | 0.00000116 | 0.00000122 | 0.00000115 | 1,379,007.00 |
| 22 Feb 2024 | 0.00000116 | 0.00000002 | 1.75% | 0.00000114 | 0.00000123 | 0.00000111 | 3,165,564.00 |
| 21 Feb 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000116 | 0.00000118 | 0.00000109 | 1,876,964.00 |
| 20 Feb 2024 | 0.00000116 | -0.00000006 | -4.92% | 0.00000123 | 0.00000123 | 0.00000112 | 2,793,622.00 |
| 19 Feb 2024 | 0.00000122 | -0.00000004 | -3.17% | 0.00000125 | 0.00000126 | 0.00000122 | 4,477,775.00 |
| 18 Feb 2024 | 0.00000126 | 0.00000004 | 3.28% | 0.00000122 | 0.00000129 | 0.00000121 | 1,982,284.00 |
| 17 Feb 2024 | 0.00000122 | 0.00000001 | 0.83% | 0.00000121 | 0.00000128 | 0.00000118 | 4,888,383.00 |
