BTRSTBTC

BTRST (BTRSTBTC)

BTRSTBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 Jul 2022 0.00010374 -0.00000019 -0.18% 0.00010541 0.00010859 0.00010096 2,872.00
01 Jul 2022 0.00010393 0.00000600 6.15% 0.00009747 0.00010480 0.00009150 2,198.00
30 Jun 2022 0.00009749 0.00000300 3.19% 0.00009180 0.00010933 0.00008998 9,508.00
29 Jun 2022 0.00009400 -0.00000200 -2.08% 0.00009214 0.00011800 0.00008000 29,036.00
28 Jun 2022 0.00009602 0.00001400 17.16% 0.00007938 0.00010342 0.00007651 21,368.00
27 Jun 2022 0.00008158 -0.00000600 -6.88% 0.00008443 0.00008883 0.00007820 12,050.00
26 Jun 2022 0.00008724 0.00000017 0.20% 0.00008715 0.00008977 0.00007925 8,966.00
25 Jun 2022 0.00008707 -0.00000300 -3.32% 0.00008956 0.00008992 0.00007997 13,999.00
24 Jun 2022 0.00009024 -0.00000200 -2.17% 0.00009227 0.00009450 0.00008721 7,808.00
23 Jun 2022 0.00009232 -0.00000800 -8.01% 0.00010190 0.00010218 0.00008901 9,484.00
22 Jun 2022 0.00009988 0.00002800 38.99% 0.00011395 0.00013752 0.00009381 42,324.00
21 Jun 2022 0.00007181 -0.00000200 -2.70% 0.00007529 0.00007745 0.00007181 699.00
20 Jun 2022 0.00007396 0.00000100 1.38% 0.00007229 0.00007649 0.00007001 15,453.00
19 Jun 2022 0.00007262 -0.00000100 -1.35% 0.00007427 0.00007681 0.00006967 35,197.00
18 Jun 2022 0.00007411 -0.00000400 -5.14% 0.00007777 0.00008299 0.00007013 10,560.00
17 Jun 2022 0.00007777 -0.00000600 -7.14% 0.00008416 0.00008500 0.00007648 5,724.00
16 Jun 2022 0.00008400 0.00000400 5.00% 0.00008100 0.00008483 0.00007742 1,580.00
15 Jun 2022 0.00008004 -0.00000300 -3.62% 0.00008269 0.00008861 0.00007649 5,813.00
14 Jun 2022 0.00008280 -0.00000500 -5.71% 0.00008614 0.00008928 0.00007953 23,757.00
13 Jun 2022 0.00008755 -0.00000200 -2.24% 0.00008925 0.00009636 0.00008528 11,426.00
12 Jun 2022 0.00008925 0.00000600 7.21% 0.00008274 0.00008925 0.00008225 5,557.00
11 Jun 2022 0.00008326 0.00000200 2.45% 0.00008179 0.00008488 0.00007956 3,451.00
10 Jun 2022 0.00008174 0.00000300 3.81% 0.00007865 0.00008274 0.00007670 2,241.00
09 Jun 2022 0.00007866 0.00000400 5.35% 0.00007493 0.00007888 0.00007446 1,591.00
08 Jun 2022 0.00007478 0.00000100 1.36% 0.00007392 0.00007934 0.00007326 1,932.00
07 Jun 2022 0.00007350 -0.00000200 -2.65% 0.00007550 0.00007785 0.00007285 2,047.00
06 Jun 2022 0.00007545 -0.00000200 -2.58% 0.00007764 0.00007764 0.00007497 4,621.00
05 Jun 2022 0.00007766 -0.00000300 -3.74% 0.00007941 0.00008145 0.00007737 950.00
04 Jun 2022 0.00008027 -0.00000033 -0.41% 0.00008144 0.00008217 0.00007978 494.00
03 Jun 2022 0.00008060 0.00000300 3.84% 0.00007856 0.00008165 0.00007777 643.00
02 Jun 2022 0.00007809 -0.00000300 -3.72% 0.00008056 0.00008057 0.00007809 148.00
01 Jun 2022 0.00008064 0.00000400 5.19% 0.00007667 0.00008091 0.00007615 837.00
31 May 2022 0.00007709 -0.00000084 -1.08% 0.00007777 0.00007919 0.00007588 266.00
30 May 2022 0.00007793 -0.00000300 -3.69% 0.00008237 0.00008330 0.00007702 5,782.00
29 May 2022 0.00008128 -0.00000500 -5.78% 0.00008648 0.00008712 0.00008122 3,996.00
28 May 2022 0.00008651 -0.00000500 -5.48% 0.00009047 0.00009456 0.00008280 8,948.00
27 May 2022 0.00009127 -0.00000003 -0.03% 0.00009235 0.00011900 0.00009092 60,430.00
26 May 2022 0.00009130 0.00000800 9.59% 0.00008226 0.00009437 0.00007864 9,743.00
25 May 2022 0.00008343 -0.00000046 -0.55% 0.00008425 0.00008428 0.00008260 732.00
24 May 2022 0.00008389 -0.00000030 -0.36% 0.00008380 0.00008910 0.00008214 2,679.00
23 May 2022 0.00008419 0.00000066 0.79% 0.00008344 0.00008534 0.00008214 1,695.00
22 May 2022 0.00008353 -0.00000082 -0.97% 0.00008389 0.00008468 0.00008305 1,575.00
21 May 2022 0.00008435 -0.00000200 -2.31% 0.00008563 0.00008587 0.00008435 428.00
20 May 2022 0.00008643 0.00000010 0.12% 0.00008617 0.00008916 0.00008569 1,095.00
19 May 2022 0.00008633 -0.00000600 -6.51% 0.00009217 0.00009217 0.00008595 2,078.00
18 May 2022 0.00009220 0.00000044 0.48% 0.00009138 0.00009369 0.00009010 1,132.00
17 May 2022 0.00009176 -0.00000200 -2.14% 0.00009525 0.00009525 0.00009014 3,727.00
16 May 2022 0.00009364 0.00000091 0.98% 0.00009209 0.00009840 0.00009152 20,409.00
15 May 2022 0.00009273 -0.00000700 -7.02% 0.00010051 0.00010076 0.00009159 4,462.00
14 May 2022 0.00009965 0.00000900 9.89% 0.00009121 0.00010903 0.00009051 5,332.00
13 May 2022 0.00009098 0.00001400 18.27% 0.00007626 0.00009110 0.00007447 6,123.00
12 May 2022 0.00007662 -0.00001000 -11.57% 0.00008662 0.00010694 0.00007447 8,979.00
11 May 2022 0.00008646 -0.00001800 -17.20% 0.00010495 0.00010554 0.00008241 5,190.00
10 May 2022 0.00010468 -0.00001000 -8.74% 0.00011430 0.00011595 0.00010351 3,416.00
09 May 2022 0.00011439 0.00000300 2.69% 0.00011074 0.00011915 0.00011016 4,630.00
08 May 2022 0.00011139 -0.00000300 -2.62% 0.00011492 0.00011737 0.00010969 1,910.00
07 May 2022 0.00011461 0.00000600 5.51% 0.00010881 0.00011682 0.00010763 3,796.00
06 May 2022 0.00010880 0.00000100 0.93% 0.00010700 0.00010941 0.00010535 2,801.00
05 May 2022 0.00010772 0.00000700 6.92% 0.00010119 0.00011003 0.00010102 1,954.00
04 May 2022 0.00010113 -0.00000500 -4.69% 0.00010637 0.00010654 0.00010052 843.00
03 May 2022 0.00010656 0.00000100 0.95% 0.00010572 0.00010675 0.00010308 709.00
02 May 2022 0.00010553 0.00001100 11.63% 0.00009445 0.00011398 0.00009374 4,826.00
01 May 2022 0.00009456 -0.00000300 -3.08% 0.00009672 0.00009727 0.00009401 832.00
30 Abr 2022 0.00009732 0.00000034 0.35% 0.00009687 0.00009762 0.00009423 1,473.00
29 Abr 2022 0.00009698 -0.00000200 -2.03% 0.00009820 0.00010128 0.00009649 7,123.00
28 Abr 2022 0.00009851 -0.00000052 -0.53% 0.00009984 0.00010083 0.00009724 653.00
27 Abr 2022 0.00009903 -0.00000400 -3.89% 0.00010287 0.00010325 0.00009846 581.00
26 Abr 2022 0.00010287 0.00000400 4.06% 0.00009860 0.00010400 0.00009750 412.00
25 Abr 2022 0.00009846 -0.00000300 -2.95% 0.00010161 0.00010378 0.00009834 1,241.00
24 Abr 2022 0.00010154 -0.00000001 -0.01% 0.00010105 0.00010516 0.00010009 763.00
23 Abr 2022 0.00010155 0.00000800 8.55% 0.00009387 0.00011099 0.00009378 6,383.00
22 Abr 2022 0.00009362 0.00000200 2.19% 0.00009162 0.00009525 0.00009069 1,535.00
21 Abr 2022 0.00009123 0.00000017 0.19% 0.00009138 0.00009285 0.00008758 10,164.00
20 Abr 2022 0.00009106 -0.00000021 -0.23% 0.00009132 0.00009228 0.00008980 2,777.00
19 Abr 2022 0.00009127 -0.00000100 -1.08% 0.00009202 0.00009345 0.00009105 1,742.00
18 Abr 2022 0.00009258 -0.00000300 -3.15% 0.00009482 0.00009789 0.00009234 1,143.00
17 Abr 2022 0.00009528 0.00000200 2.14% 0.00009382 0.00009559 0.00009339 749.00
16 Abr 2022 0.00009345 0.00000001 0.01% 0.00009363 0.00009439 0.00009308 462.00
15 Abr 2022 0.00009344 -0.00000300 -3.11% 0.00009617 0.00009660 0.00009344 633.00
14 Abr 2022 0.00009637 0.00000300 3.22% 0.00009371 0.00009695 0.00009289 730.00
13 Abr 2022 0.00009323 -0.00000200 -2.10% 0.00009557 0.00009678 0.00009269 1,869.00
12 Abr 2022 0.00009540 -0.00000004 -0.04% 0.00009523 0.00009748 0.00009306 1,462.00
11 Abr 2022 0.00009544 0.00000200 2.14% 0.00009365 0.00009611 0.00009272 1,822.00
10 Abr 2022 0.00009365 0.00000200 2.17% 0.00009201 0.00009470 0.00009167 834.00
09 Abr 2022 0.00009205 -0.00000600 -6.15% 0.00009850 0.00009850 0.00009205 21,380.00
08 Abr 2022 0.00009760 0.00000800 8.88% 0.00009020 0.00010320 0.00008887 1,549.00
07 Abr 2022 0.00009004 -0.00000500 -5.25% 0.00009584 0.00009584 0.00008584 1,883.00
06 Abr 2022 0.00009526 0.00001100 13.09% 0.00008413 0.00010705 0.00008194 18,546.00
05 Abr 2022 0.00008402 0.00000500 6.31% 0.00007913 0.00008449 0.00007861 5,360.00
04 Abr 2022 0.00007920 0.00000100 1.29% 0.00007808 0.00008180 0.00007754 4,502.00
03 Abr 2022 0.00007781 -0.00000100 -1.26% 0.00007918 0.00007979 0.00007619 3,969.00
02 Abr 2022 0.00007917 0.00000400 5.30% 0.00007578 0.00008050 0.00007393 7,120.00
Su Consulta Reciente
GDAX
BTRSTBTC
BTRST
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220703 06:16:57