Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TRBETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.02752 | 0.00024 | 0.88% | 0.0273 | 0.02805 | 0.02634 | 181.00 |
| 01 Jul 2024 | 0.02728 | -0.00104 | -3.67% | 0.02841 | 0.02841 | 0.02694 | 101.00 |
| 30 Jun 2024 | 0.02832 | -0.00052 | -1.80% | 0.02873 | 0.02879 | 0.02816 | 99.00 |
| 29 Jun 2024 | 0.02884 | -0.00016 | -0.55% | 0.02891 | 0.02972 | 0.02883 | 99.00 |
| 28 Jun 2024 | 0.029 | -0.00103 | -3.43% | 0.03006 | 0.0319 | 0.02885 | 85.00 |
| 27 Jun 2024 | 0.03003 | -0.00055 | -1.80% | 0.03078 | 0.03101 | 0.02917 | 88.00 |
| 26 Jun 2024 | 0.03058 | 0.00064 | 2.14% | 0.03007 | 0.03088 | 0.02953 | 96.00 |
| 25 Jun 2024 | 0.02994 | -0.00055 | -1.80% | 0.03042 | 0.03098 | 0.02893 | 102.00 |
| 24 Jun 2024 | 0.03049 | 0.00143 | 4.92% | 0.02922 | 0.031 | 0.02748 | 152.00 |
| 23 Jun 2024 | 0.02906 | 0.00094 | 3.34% | 0.0281 | 0.02925 | 0.02809 | 91.00 |
| 22 Jun 2024 | 0.02812 | -0.00025 | -0.88% | 0.02822 | 0.03106 | 0.02716 | 110.00 |
| 21 Jun 2024 | 0.02837 | 0.00192 | 7.26% | 0.02647 | 0.03415 | 0.02627 | 254.00 |
| 20 Jun 2024 | 0.02645 | 0.00208 | 8.54% | 0.02438 | 0.02701 | 0.02426 | 132.00 |
| 19 Jun 2024 | 0.02437 | -0.00014 | -0.57% | 0.02449 | 0.02594 | 0.02415 | 114.00 |
| 18 Jun 2024 | 0.02451 | -0.00382 | -13.48% | 0.02846 | 0.02858 | 0.02417 | 115.00 |
| 17 Jun 2024 | 0.02833 | -0.00095 | -3.24% | 0.02932 | 0.02975 | 0.02321 | 205.00 |
| 16 Jun 2024 | 0.02928 | 0.0013 | 4.65% | 0.02802 | 0.02956 | 0.02753 | 101.00 |
| 15 Jun 2024 | 0.02798 | 0.00063 | 2.30% | 0.02751 | 0.02829 | 0.02706 | 107.00 |
| 14 Jun 2024 | 0.02735 | -0.00053 | -1.90% | 0.02775 | 0.02825 | 0.02619 | 108.00 |
| 13 Jun 2024 | 0.02788 | -0.0003 | -1.06% | 0.02837 | 0.02868 | 0.02712 | 120.00 |
| 12 Jun 2024 | 0.02818 | 0.00266 | 10.42% | 0.02561 | 0.0295 | 0.02519 | 167.00 |
| 11 Jun 2024 | 0.02552 | 0.00041 | 1.63% | 0.02507 | 0.02632 | 0.02383 | 151.00 |
| 10 Jun 2024 | 0.02511 | -0.00078 | -3.01% | 0.02596 | 0.02606 | 0.02444 | 190.00 |
| 09 Jun 2024 | 0.02589 | -0.00011 | -0.42% | 0.0259 | 0.02615 | 0.02542 | 106.00 |
| 08 Jun 2024 | 0.026 | 0.00153 | 6.25% | 0.02445 | 0.02694 | 0.02429 | 133.00 |
| 07 Jun 2024 | 0.02447 | -0.00316 | -11.44% | 0.0276 | 0.02778 | 0.0234 | 148.00 |
| 06 Jun 2024 | 0.02763 | 0.00046 | 1.69% | 0.02715 | 0.02828 | 0.02706 | 128.00 |
| 05 Jun 2024 | 0.02717 | 0.00026 | 0.97% | 0.02716 | 0.02812 | 0.02693 | 92.00 |
| 04 Jun 2024 | 0.02691 | -0.00025 | -0.92% | 0.0272 | 0.02806 | 0.0266 | 46.00 |
| 03 Jun 2024 | 0.02716 | 0.00035 | 1.31% | 0.02683 | 0.02737 | 0.02644 | 103.00 |
| 02 Jun 2024 | 0.02681 | -0.00147 | -5.20% | 0.02828 | 0.02858 | 0.02664 | 99.00 |
| 01 Jun 2024 | 0.02828 | -0.00094 | -3.22% | 0.02912 | 0.02926 | 0.02828 | 95.00 |
| 31 May 2024 | 0.02922 | 0.00013 | 0.45% | 0.02903 | 0.0298 | 0.02868 | 88.00 |
| 30 May 2024 | 0.02909 | -0.00071 | -2.38% | 0.02984 | 0.03039 | 0.02879 | 108.00 |
| 29 May 2024 | 0.0298 | 0.0015 | 5.30% | 0.0283 | 0.03004 | 0.02808 | 87.00 |
| 28 May 2024 | 0.0283 | -0.00092 | -3.15% | 0.02911 | 0.02923 | 0.02773 | 82.00 |
| 27 May 2024 | 0.02922 | 0.0008 | 2.81% | 0.02837 | 0.03071 | 0.02734 | 103.00 |
| 26 May 2024 | 0.02842 | -0.00074 | -2.54% | 0.02911 | 0.02933 | 0.02764 | 109.00 |
| 25 May 2024 | 0.02916 | -0.00026 | -0.88% | 0.02956 | 0.03081 | 0.02888 | 110.00 |
| 24 May 2024 | 0.02942 | 0.00122 | 4.33% | 0.02805 | 0.03008 | 0.02783 | 91.00 |
| 23 May 2024 | 0.0282 | -0.00224 | -7.36% | 0.03053 | 0.03053 | 0.02755 | 101.00 |
| 22 May 2024 | 0.03044 | 0.0003 | 1.00% | 0.0301 | 0.03077 | 0.02942 | 97.00 |
| 21 May 2024 | 0.03014 | -0.00193 | -6.02% | 0.03207 | 0.03382 | 0.02966 | 131.00 |
| 20 May 2024 | 0.03207 | -0.00585 | -15.43% | 0.03801 | 0.03843 | 0.0317 | 113.00 |
| 19 May 2024 | 0.03792 | -0.00036 | -0.94% | 0.03811 | 0.04046 | 0.03724 | 101.00 |
| 18 May 2024 | 0.03828 | 0.00332 | 9.50% | 0.03484 | 0.03996 | 0.03364 | 95.00 |
| 17 May 2024 | 0.03496 | -0.00167 | -4.56% | 0.03655 | 0.03705 | 0.03431 | 118.00 |
| 16 May 2024 | 0.03663 | -0.00124 | -3.27% | 0.03754 | 0.0388 | 0.03475 | 76.00 |
| 15 May 2024 | 0.03787 | -0.0023 | -5.73% | 0.04029 | 0.04147 | 0.03661 | 105.00 |
| 14 May 2024 | 0.04017 | -0.00362 | -8.27% | 0.04341 | 0.04374 | 0.039 | 100.00 |
| 13 May 2024 | 0.04379 | -0.00118 | -2.62% | 0.04522 | 0.04849 | 0.04261 | 121.00 |
| 12 May 2024 | 0.04497 | 0.00179 | 4.15% | 0.04296 | 0.04814 | 0.04296 | 85.00 |
| 11 May 2024 | 0.04318 | 0.00029 | 0.68% | 0.04247 | 0.04407 | 0.04153 | 82.00 |
| 10 May 2024 | 0.04289 | 0.00094 | 2.24% | 0.04241 | 0.0458 | 0.04055 | 175.00 |
| 09 May 2024 | 0.04195 | -0.00139 | -3.21% | 0.04317 | 0.04748 | 0.03869 | 239.00 |
| 08 May 2024 | 0.04334 | 0.00673 | 18.38% | 0.03705 | 0.04925 | 0.03637 | 155.00 |
| 07 May 2024 | 0.03661 | 0.00681 | 22.85% | 0.02992 | 0.03799 | 0.02992 | 157.00 |
| 06 May 2024 | 0.0298 | 0.00103 | 3.58% | 0.02883 | 0.03167 | 0.02815 | 122.00 |
| 05 May 2024 | 0.02877 | 0.00611 | 26.96% | 0.02262 | 0.0303 | 0.022 | 238.00 |
| 04 May 2024 | 0.02266 | -0.00014 | -0.61% | 0.02264 | 0.02379 | 0.02164 | 170.00 |
| 03 May 2024 | 0.0228 | -0.00228 | -9.09% | 0.02494 | 0.02565 | 0.02133 | 195.00 |
| 02 May 2024 | 0.02508 | 0.00902 | 56.16% | 0.01601 | 0.02581 | 0.01591 | 293.00 |
| 01 May 2024 | 0.01606 | -0.0005 | -3.02% | 0.01654 | 0.0166 | 0.0153 | 207.00 |
| 30 Abr 2024 | 0.01656 | -0.00074 | -4.28% | 0.01727 | 0.01911 | 0.01605 | 181.00 |
| 29 Abr 2024 | 0.0173 | -0.00022 | -1.26% | 0.01749 | 0.01763 | 0.01684 | 185.00 |
| 28 Abr 2024 | 0.01752 | 0.00006 | 0.34% | 0.01744 | 0.01777 | 0.01726 | 172.00 |
| 27 Abr 2024 | 0.01746 | -0.00065 | -3.59% | 0.01811 | 0.0183 | 0.01719 | 173.00 |
| 26 Abr 2024 | 0.01811 | -0.00054 | -2.90% | 0.01862 | 0.0194 | 0.01792 | 176.00 |
| 25 Abr 2024 | 0.01865 | 0.0011 | 6.27% | 0.0176 | 0.01867 | 0.01712 | 172.00 |
| 24 Abr 2024 | 0.01755 | -0.00113 | -6.05% | 0.01863 | 0.01983 | 0.01747 | 166.00 |
| 23 Abr 2024 | 0.01868 | 0.00024 | 1.30% | 0.0184 | 0.019 | 0.01803 | 176.00 |
| 22 Abr 2024 | 0.01844 | -0.00014 | -0.75% | 0.01855 | 0.0189 | 0.01817 | 175.00 |
| 21 Abr 2024 | 0.01858 | -0.00037 | -1.95% | 0.01898 | 0.01914 | 0.01844 | 172.00 |
| 20 Abr 2024 | 0.01895 | 0.00098 | 5.45% | 0.01799 | 0.01909 | 0.01779 | 181.00 |
| 19 Abr 2024 | 0.01797 | 0.00056 | 3.22% | 0.01744 | 0.01924 | 0.0173 | 185.00 |
| 18 Abr 2024 | 0.01741 | -0.00001 | -0.06% | 0.01747 | 0.01766 | 0.01706 | 144.00 |
| 17 Abr 2024 | 0.01742 | 0.00063 | 3.75% | 0.01677 | 0.01786 | 0.01647 | 188.00 |
| 16 Abr 2024 | 0.01679 | 0.00001 | 0.06% | 0.01679 | 0.018 | 0.01604 | 202.00 |
| 15 Abr 2024 | 0.01678 | -0.00001 | -0.06% | 0.01674 | 0.0172 | 0.01626 | 209.00 |
| 14 Abr 2024 | 0.01679 | 0.00021 | 1.27% | 0.01661 | 0.01711 | 0.0162 | 211.00 |
| 13 Abr 2024 | 0.01658 | -0.0038 | -18.65% | 0.02026 | 0.0203 | 0.01498 | 226.00 |
| 12 Abr 2024 | 0.02038 | -0.00444 | -17.89% | 0.02487 | 0.02532 | 0.01954 | 142.00 |
| 11 Abr 2024 | 0.02482 | 0.00071 | 2.94% | 0.02411 | 0.02509 | 0.02402 | 116.00 |
| 10 Abr 2024 | 0.02411 | -0.00074 | -2.98% | 0.02484 | 0.02494 | 0.0238 | 119.00 |
| 09 Abr 2024 | 0.02485 | 0.00053 | 2.18% | 0.02429 | 0.0258 | 0.02383 | 116.00 |
| 08 Abr 2024 | 0.02432 | -0.00093 | -3.68% | 0.02511 | 0.02564 | 0.02421 | 119.00 |
| 07 Abr 2024 | 0.02525 | -0.00027 | -1.06% | 0.02559 | 0.02565 | 0.02524 | 120.00 |
| 06 Abr 2024 | 0.02552 | 0.00021 | 0.83% | 0.02525 | 0.02575 | 0.0252 | 124.00 |
| 05 Abr 2024 | 0.02531 | 0.00012 | 0.48% | 0.02532 | 0.02553 | 0.02487 | 122.00 |
| 04 Abr 2024 | 0.02519 | 0.00014 | 0.56% | 0.02502 | 0.02527 | 0.02474 | 115.00 |
