THGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.06011 | -0.00027 | -0.45% | 0.06052 | 0.06189 | 0.0586 | 345,721.00 |
30 May 2024 | 0.06038 | -0.00337 | -5.29% | 0.064 | 0.0651 | 0.060 | 496,423.00 |
29 May 2024 | 0.06375 | -0.00325 | -4.85% | 0.06702 | 0.06918 | 0.06326 | 442,001.00 |
28 May 2024 | 0.067 | -0.00422 | -5.93% | 0.07135 | 0.07135 | 0.067 | 636,009.00 |
27 May 2024 | 0.07122 | -0.02146 | -23.15% | 0.08904 | 0.09266 | 0.07018 | 1,022,749.00 |
26 May 2024 | 0.09268 | 0.03083 | 49.85% | 0.06204 | 0.09831 | 0.06045 | 895,822.00 |
25 May 2024 | 0.06185 | 0.00364 | 6.25% | 0.05873 | 0.06337 | 0.05841 | 335,172.00 |
24 May 2024 | 0.05821 | 0.00127 | 2.23% | 0.05729 | 0.05864 | 0.0563 | 299,627.00 |
23 May 2024 | 0.05694 | -0.0014 | -2.40% | 0.05835 | 0.05837 | 0.05616 | 368,980.00 |
22 May 2024 | 0.05834 | 0.00036 | 0.62% | 0.05793 | 0.0588 | 0.0571 | 284,978.00 |
21 May 2024 | 0.05798 | -0.00192 | -3.21% | 0.05984 | 0.06165 | 0.05741 | 336,751.00 |
20 May 2024 | 0.0599 | 0.00258 | 4.50% | 0.05733 | 0.0599 | 0.05579 | 362,970.00 |
19 May 2024 | 0.05732 | -0.00265 | -4.42% | 0.05997 | 0.06069 | 0.05696 | 261,942.00 |
18 May 2024 | 0.05997 | -0.00024 | -0.40% | 0.06034 | 0.06086 | 0.05978 | 322,388.00 |
17 May 2024 | 0.06021 | -0.00314 | -4.96% | 0.06367 | 0.06367 | 0.05928 | 404,494.00 |
16 May 2024 | 0.06335 | -0.00033 | -0.52% | 0.06342 | 0.06884 | 0.06169 | 362,674.00 |
15 May 2024 | 0.06368 | -0.00172 | -2.63% | 0.0657 | 0.07215 | 0.06127 | 542,014.00 |
14 May 2024 | 0.0654 | 0.00271 | 4.32% | 0.06315 | 0.06551 | 0.06035 | 361,652.00 |
13 May 2024 | 0.06269 | 0.00355 | 6.00% | 0.05934 | 0.0629 | 0.05649 | 549,084.00 |
12 May 2024 | 0.05914 | 0.00004 | 0.07% | 0.05918 | 0.06024 | 0.05806 | 355,928.00 |
11 May 2024 | 0.0591 | 0.00195 | 3.41% | 0.05732 | 0.06074 | 0.05715 | 376,617.00 |
10 May 2024 | 0.05715 | -0.00059 | -1.02% | 0.05844 | 0.05894 | 0.05644 | 738,510.00 |
09 May 2024 | 0.05774 | 0.00306 | 5.60% | 0.05512 | 0.06132 | 0.05451 | 796,613.00 |
08 May 2024 | 0.05468 | -0.00212 | -3.73% | 0.05729 | 0.05849 | 0.05441 | 479,145.00 |
07 May 2024 | 0.0568 | -0.00384 | -6.33% | 0.06092 | 0.06333 | 0.05605 | 502,892.00 |
06 May 2024 | 0.06064 | 0.00174 | 2.95% | 0.05896 | 0.06666 | 0.05837 | 453,659.00 |
05 May 2024 | 0.0589 | 0.00004 | 0.07% | 0.05929 | 0.06013 | 0.05819 | 720,328.00 |
04 May 2024 | 0.05886 | 0.00025 | 0.43% | 0.05827 | 0.06109 | 0.05697 | 3,771,785.00 |
03 May 2024 | 0.05861 | 0.00077 | 1.33% | 0.05765 | 0.06021 | 0.05459 | 5,733,573.00 |
02 May 2024 | 0.05784 | 0.00005 | 0.09% | 0.05852 | 0.05886 | 0.05567 | 5,213,440.00 |
01 May 2024 | 0.05779 | -0.00003 | -0.05% | 0.05792 | 0.05855 | 0.05343 | 1,231,602.00 |
30 Abr 2024 | 0.05782 | -0.00541 | -8.56% | 0.06362 | 0.06435 | 0.05611 | 553,402.00 |
29 Abr 2024 | 0.06323 | -0.00261 | -3.96% | 0.06625 | 0.06625 | 0.06156 | 392,852.00 |
28 Abr 2024 | 0.06584 | -0.00063 | -0.95% | 0.06698 | 0.07385 | 0.06562 | 253,305.00 |
27 Abr 2024 | 0.06647 | -0.00017 | -0.26% | 0.06684 | 0.07297 | 0.06428 | 311,640.00 |
26 Abr 2024 | 0.06664 | -0.00295 | -4.24% | 0.06909 | 0.06956 | 0.06624 | 1,995,537.00 |
25 Abr 2024 | 0.06959 | -0.00062 | -0.88% | 0.07044 | 0.07435 | 0.06875 | 4,218,437.00 |
24 Abr 2024 | 0.07021 | -0.00413 | -5.56% | 0.07429 | 0.07713 | 0.06982 | 2,984,165.00 |
23 Abr 2024 | 0.07434 | -0.00485 | -6.12% | 0.07888 | 0.07927 | 0.07357 | 2,252,751.00 |
22 Abr 2024 | 0.07919 | 0.00875 | 12.42% | 0.07093 | 0.08301 | 0.07026 | 2,023,231.00 |
21 Abr 2024 | 0.07044 | -0.00156 | -2.17% | 0.07219 | 0.07763 | 0.0698 | 589,021.00 |
20 Abr 2024 | 0.072 | 0.0037 | 5.42% | 0.0689 | 0.07287 | 0.06817 | 916,276.00 |
19 Abr 2024 | 0.0683 | -0.00116 | -1.67% | 0.06945 | 0.06964 | 0.06379 | 2,784,162.00 |
18 Abr 2024 | 0.06946 | 0.00335 | 5.07% | 0.06612 | 0.06989 | 0.066 | 2,656,440.00 |
17 Abr 2024 | 0.06611 | -0.00233 | -3.40% | 0.06816 | 0.06871 | 0.06438 | 2,776,626.00 |
16 Abr 2024 | 0.06844 | -0.00039 | -0.57% | 0.06886 | 0.06957 | 0.06562 | 2,734,790.00 |
15 Abr 2024 | 0.06883 | -0.00206 | -2.91% | 0.07028 | 0.07351 | 0.06674 | 1,734,659.00 |
14 Abr 2024 | 0.07089 | 0.00545 | 8.33% | 0.06518 | 0.07449 | 0.06225 | 809,861.00 |
13 Abr 2024 | 0.06544 | -0.00746 | -10.23% | 0.07266 | 0.07714 | 0.06092 | 886,603.00 |
12 Abr 2024 | 0.0729 | -0.01316 | -15.29% | 0.08624 | 0.08757 | 0.07173 | 785,979.00 |
11 Abr 2024 | 0.08606 | -0.00349 | -3.90% | 0.08907 | 0.08999 | 0.08566 | 621,228.00 |
10 Abr 2024 | 0.08955 | 0.00038 | 0.43% | 0.08924 | 0.09261 | 0.0863 | 703,543.00 |
09 Abr 2024 | 0.08917 | -0.00066 | -0.73% | 0.08971 | 0.09252 | 0.08833 | 417,698.00 |
08 Abr 2024 | 0.08983 | 0.001 | 1.13% | 0.08859 | 0.09104 | 0.08733 | 224,179.00 |
07 Abr 2024 | 0.08883 | 0.00113 | 1.29% | 0.08748 | 0.08977 | 0.08619 | 263,334.00 |
06 Abr 2024 | 0.0877 | 0.00146 | 1.69% | 0.08686 | 0.09265 | 0.08516 | 476,414.00 |
05 Abr 2024 | 0.08624 | -0.00641 | -6.92% | 0.09258 | 0.0926 | 0.08506 | 363,255.00 |
04 Abr 2024 | 0.09265 | -0.00173 | -1.83% | 0.09439 | 0.0989 | 0.09095 | 275,185.00 |
03 Abr 2024 | 0.09438 | 0.00177 | 1.91% | 0.09263 | 0.09774 | 0.09079 | 357,464.00 |
02 Abr 2024 | 0.09261 | -0.00724 | -7.25% | 0.10008 | 0.10581 | 0.08998 | 487,649.00 |
01 Abr 2024 | 0.09985 | -0.00314 | -3.05% | 0.10319 | 0.11093 | 0.09631 | 455,422.00 |
31 Mar 2024 | 0.10299 | 0.00172 | 1.70% | 0.1015 | 0.11118 | 0.10064 | 280,012.00 |
30 Mar 2024 | 0.10127 | -0.00235 | -2.27% | 0.10341 | 0.10462 | 0.10032 | 190,122.00 |
29 Mar 2024 | 0.10362 | 0.00274 | 2.72% | 0.10085 | 0.10583 | 0.100 | 292,631.00 |
28 Mar 2024 | 0.10088 | -0.00042 | -0.41% | 0.10165 | 0.10588 | 0.10016 | 367,217.00 |
27 Mar 2024 | 0.1013 | -0.00216 | -2.09% | 0.10298 | 0.10576 | 0.100 | 411,416.00 |
26 Mar 2024 | 0.10346 | -0.0081 | -7.26% | 0.11084 | 0.11211 | 0.10128 | 611,920.00 |
25 Mar 2024 | 0.11156 | 0.01525 | 15.83% | 0.09558 | 0.12072 | 0.09446 | 896,059.00 |
24 Mar 2024 | 0.09631 | 0.00225 | 2.39% | 0.09359 | 0.09679 | 0.09149 | 292,764.00 |
23 Mar 2024 | 0.09406 | 0.00753 | 8.70% | 0.08642 | 0.0969 | 0.08619 | 347,685.00 |
22 Mar 2024 | 0.08653 | -0.00266 | -2.98% | 0.08896 | 0.09178 | 0.08537 | 410,850.00 |
21 Mar 2024 | 0.08919 | 0.00031 | 0.35% | 0.08923 | 0.09256 | 0.0837 | 446,091.00 |
20 Mar 2024 | 0.08888 | 0.00659 | 8.01% | 0.08339 | 0.09271 | 0.07864 | 529,396.00 |
19 Mar 2024 | 0.08229 | -0.00347 | -4.05% | 0.08664 | 0.09154 | 0.07643 | 458,445.00 |
18 Mar 2024 | 0.08576 | -0.00861 | -9.12% | 0.09404 | 0.09462 | 0.08511 | 369,087.00 |
17 Mar 2024 | 0.09437 | 0.00687 | 7.85% | 0.08741 | 0.09518 | 0.0851 | 364,930.00 |
16 Mar 2024 | 0.0875 | -0.01403 | -13.82% | 0.10139 | 0.10392 | 0.087 | 416,022.00 |
15 Mar 2024 | 0.10153 | -0.00929 | -8.38% | 0.10983 | 0.11121 | 0.0941 | 569,605.00 |
14 Mar 2024 | 0.11082 | -0.00614 | -5.25% | 0.11689 | 0.11732 | 0.10757 | 330,550.00 |
13 Mar 2024 | 0.11696 | 0.00604 | 5.45% | 0.11117 | 0.11742 | 0.11086 | 378,340.00 |
12 Mar 2024 | 0.11092 | -0.00666 | -5.66% | 0.11749 | 0.11959 | 0.10887 | 419,881.00 |
11 Mar 2024 | 0.11758 | -0.00061 | -0.52% | 0.11769 | 0.11948 | 0.10862 | 406,424.00 |
10 Mar 2024 | 0.11819 | 0.00523 | 4.63% | 0.11274 | 0.12358 | 0.11151 | 586,616.00 |
09 Mar 2024 | 0.11296 | 0.00574 | 5.35% | 0.10758 | 0.11999 | 0.103 | 504,878.00 |
08 Mar 2024 | 0.10722 | -0.0045 | -4.03% | 0.11193 | 0.11243 | 0.10168 | 447,498.00 |
07 Mar 2024 | 0.11172 | 0.00388 | 3.60% | 0.10827 | 0.12431 | 0.10505 | 461,355.00 |
06 Mar 2024 | 0.10784 | 0.01059 | 10.89% | 0.09744 | 0.11735 | 0.0915 | 514,574.00 |
05 Mar 2024 | 0.09725 | 0.00665 | 7.34% | 0.09215 | 0.12276 | 0.08968 | 932,731.00 |
04 Mar 2024 | 0.0906 | 0.00243 | 2.76% | 0.08715 | 0.09492 | 0.08332 | 496,332.00 |
03 Mar 2024 | 0.08817 | 0.0038 | 4.50% | 0.08367 | 0.1044 | 0.08233 | 504,492.00 |
02 Mar 2024 | 0.08437 | 0.0156 | 22.68% | 0.06923 | 0.11988 | 0.06892 | 829,326.00 |