Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.TRIASUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 8.23 | -0.140 | -1.67% | 8.37 | 8.40 | 7.96 | 10,578.00 |
| 03 Jun 2024 | 8.37 | 0.130 | 1.60% | 8.16 | 8.87 | 7.89 | 13,260.00 |
| 02 Jun 2024 | 8.24 | 0.230 | 2.83% | 8.01 | 8.40 | 7.80 | 11,474.00 |
| 01 Jun 2024 | 8.01 | -0.190 | -2.34% | 8.20 | 8.48 | 7.94 | 8,546.00 |
| 31 May 2024 | 8.20 | 0.00 | 0.04% | 8.19 | 8.48 | 7.81 | 8,689.00 |
| 30 May 2024 | 8.20 | -0.200 | -2.35% | 8.39 | 8.48 | 8.01 | 11,266.00 |
| 29 May 2024 | 8.39 | -0.410 | -4.65% | 8.80 | 8.89 | 8.17 | 11,603.00 |
| 28 May 2024 | 8.80 | -0.840 | -8.75% | 9.67 | 9.70 | 8.37 | 13,613.00 |
| 27 May 2024 | 9.65 | 0.460 | 4.96% | 9.19 | 9.99 | 9.03 | 9,567.00 |
| 26 May 2024 | 9.19 | -0.540 | -5.52% | 9.67 | 9.75 | 8.88 | 9,473.00 |
| 25 May 2024 | 9.73 | -0.270 | -2.66% | 9.94 | 10.29 | 9.21 | 10,508.00 |
| 24 May 2024 | 9.99 | 1.04 | 11.65% | 8.99 | 10.26 | 8.70 | 12,143.00 |
| 23 May 2024 | 8.95 | -1.09 | -10.86% | 9.85 | 10.19 | 8.89 | 11,591.00 |
| 22 May 2024 | 10.04 | 0.570 | 6.01% | 9.48 | 10.49 | 8.97 | 10,802.00 |
| 21 May 2024 | 9.47 | 0.570 | 6.43% | 8.92 | 10.27 | 8.50 | 15,268.00 |
| 20 May 2024 | 8.90 | 0.870 | 10.86% | 7.98 | 9.00 | 7.79 | 15,752.00 |
| 19 May 2024 | 8.03 | -0.360 | -4.30% | 8.29 | 8.62 | 7.88 | 9,416.00 |
| 18 May 2024 | 8.39 | -0.410 | -4.63% | 8.56 | 8.80 | 8.08 | 9,894.00 |
| 17 May 2024 | 8.80 | -0.030 | -0.33% | 8.75 | 9.05 | 8.45 | 12,899.00 |
| 16 May 2024 | 8.83 | 0.110 | 1.22% | 8.80 | 9.23 | 8.23 | 13,542.00 |
| 15 May 2024 | 8.72 | 0.280 | 3.32% | 8.42 | 9.12 | 8.21 | 15,773.00 |
| 14 May 2024 | 8.44 | -0.480 | -5.41% | 8.93 | 9.24 | 8.35 | 15,855.00 |
| 13 May 2024 | 8.92 | 0.680 | 8.29% | 8.26 | 9.17 | 7.97 | 13,486.00 |
| 12 May 2024 | 8.24 | 0.270 | 3.37% | 8.01 | 8.90 | 7.89 | 9,252.00 |
| 11 May 2024 | 7.97 | -0.030 | -0.36% | 8.05 | 8.28 | 7.75 | 6,879.00 |
| 10 May 2024 | 8.00 | -0.200 | -2.43% | 8.30 | 8.75 | 7.83 | 11,023.00 |
| 09 May 2024 | 8.20 | -0.390 | -4.53% | 8.70 | 9.15 | 7.95 | 20,794.00 |
| 08 May 2024 | 8.59 | 0.320 | 3.83% | 8.26 | 9.00 | 7.98 | 21,751.00 |
| 07 May 2024 | 8.27 | -1.01 | -10.89% | 9.25 | 9.45 | 8.10 | 17,627.00 |
| 06 May 2024 | 9.28 | 0.170 | 1.88% | 9.18 | 9.60 | 9.10 | 15,749.00 |
| 05 May 2024 | 9.11 | -0.450 | -4.74% | 9.51 | 9.64 | 8.75 | 13,907.00 |
| 04 May 2024 | 9.56 | 0.050 | 0.50% | 9.33 | 9.97 | 9.06 | 16,337.00 |
| 03 May 2024 | 9.52 | 1.15 | 13.68% | 8.29 | 9.92 | 8.21 | 19,528.00 |
| 02 May 2024 | 8.37 | 0.230 | 2.80% | 8.12 | 8.71 | 7.73 | 17,770.00 |
| 01 May 2024 | 8.14 | 0.040 | 0.46% | 8.16 | 8.21 | 7.55 | 23,515.00 |
| 30 Abr 2024 | 8.11 | -0.860 | -9.60% | 8.98 | 9.10 | 7.75 | 18,606.00 |
| 29 Abr 2024 | 8.97 | -1.03 | -10.34% | 10.02 | 10.15 | 8.15 | 13,743.00 |
| 28 Abr 2024 | 10.00 | -0.130 | -1.26% | 10.12 | 10.61 | 9.85 | 11,457.00 |
| 27 Abr 2024 | 10.13 | 0.040 | 0.41% | 9.92 | 10.86 | 9.79 | 11,254.00 |
| 26 Abr 2024 | 10.09 | -0.030 | -0.25% | 10.13 | 11.10 | 9.43 | 13,545.00 |
| 25 Abr 2024 | 10.11 | 0.620 | 6.49% | 9.41 | 10.16 | 9.10 | 17,570.00 |
| 24 Abr 2024 | 9.50 | -1.47 | -13.40% | 10.95 | 11.50 | 9.14 | 15,541.00 |
| 23 Abr 2024 | 10.97 | -0.830 | -7.07% | 11.78 | 12.04 | 10.60 | 15,600.00 |
| 22 Abr 2024 | 11.80 | 0.880 | 8.08% | 10.92 | 11.92 | 10.20 | 12,381.00 |
| 21 Abr 2024 | 10.92 | -0.890 | -7.51% | 11.81 | 12.13 | 10.51 | 13,011.00 |
| 20 Abr 2024 | 11.80 | 1.49 | 14.44% | 10.32 | 12.06 | 9.78 | 10,292.00 |
| 19 Abr 2024 | 10.32 | 1.32 | 14.73% | 9.01 | 10.78 | 8.23 | 15,658.00 |
| 18 Abr 2024 | 8.99 | 0.610 | 7.33% | 8.39 | 9.30 | 7.88 | 14,463.00 |
| 17 Abr 2024 | 8.38 | -0.240 | -2.77% | 8.69 | 8.85 | 8.22 | 9,626.00 |
| 16 Abr 2024 | 8.62 | 0.720 | 9.16% | 7.93 | 9.18 | 7.77 | 15,242.00 |
| 15 Abr 2024 | 7.89 | -1.17 | -12.89% | 9.08 | 9.80 | 7.68 | 18,998.00 |
| 14 Abr 2024 | 9.06 | 0.190 | 2.12% | 8.76 | 9.45 | 7.61 | 18,938.00 |
| 13 Abr 2024 | 8.87 | -1.24 | -12.22% | 10.09 | 10.40 | 7.31 | 16,527.00 |
| 12 Abr 2024 | 10.11 | -0.650 | -6.00% | 10.77 | 11.26 | 8.33 | 15,658.00 |
| 11 Abr 2024 | 10.75 | -0.880 | -7.56% | 11.65 | 11.82 | 10.72 | 8,434.00 |
| 10 Abr 2024 | 11.63 | -0.420 | -3.51% | 12.06 | 12.50 | 11.17 | 9,166.00 |
| 09 Abr 2024 | 12.06 | -0.540 | -4.30% | 12.30 | 12.65 | 11.86 | 8,930.00 |
| 08 Abr 2024 | 12.60 | 0.400 | 3.31% | 12.19 | 12.98 | 11.96 | 9,810.00 |
| 07 Abr 2024 | 12.19 | -0.420 | -3.34% | 12.31 | 13.00 | 12.01 | 8,306.00 |
| 06 Abr 2024 | 12.61 | 0.800 | 6.76% | 11.77 | 13.08 | 11.36 | 9,214.00 |
| 05 Abr 2024 | 11.82 | 0.00 | 0.01% | 11.82 | 11.92 | 10.86 | 10,415.00 |
| 04 Abr 2024 | 11.81 | 0.190 | 1.60% | 11.73 | 11.92 | 10.50 | 15,368.00 |
| 03 Abr 2024 | 11.63 | -0.120 | -0.98% | 11.70 | 11.74 | 10.81 | 12,733.00 |
| 02 Abr 2024 | 11.74 | -0.150 | -1.24% | 11.94 | 12.17 | 10.50 | 15,763.00 |
| 01 Abr 2024 | 11.89 | -0.520 | -4.17% | 12.32 | 12.48 | 11.51 | 9,913.00 |
| 31 Mar 2024 | 12.41 | 0.440 | 3.70% | 11.93 | 12.78 | 11.57 | 12,545.00 |
| 30 Mar 2024 | 11.97 | -0.740 | -5.83% | 12.69 | 13.10 | 11.94 | 16,281.00 |
| 29 Mar 2024 | 12.71 | -0.060 | -0.44% | 12.83 | 13.14 | 12.13 | 19,529.00 |
| 28 Mar 2024 | 12.76 | -0.530 | -3.95% | 13.19 | 13.40 | 12.21 | 20,431.00 |
| 27 Mar 2024 | 13.29 | -0.260 | -1.93% | 13.85 | 15.06 | 12.63 | 36,502.00 |
| 26 Mar 2024 | 13.55 | -0.930 | -6.44% | 14.64 | 15.54 | 12.98 | 23,871.00 |
| 25 Mar 2024 | 14.48 | 0.650 | 4.74% | 13.81 | 15.16 | 13.22 | 11,611.00 |
| 24 Mar 2024 | 13.83 | 0.370 | 2.78% | 13.58 | 14.04 | 12.93 | 11,193.00 |
| 23 Mar 2024 | 13.45 | 1.16 | 9.43% | 12.35 | 13.70 | 12.19 | 9,312.00 |
| 22 Mar 2024 | 12.29 | -0.560 | -4.33% | 12.81 | 13.21 | 11.97 | 11,822.00 |
| 21 Mar 2024 | 12.85 | -0.120 | -0.94% | 13.02 | 14.24 | 12.46 | 13,571.00 |
| 20 Mar 2024 | 12.97 | 1.46 | 12.71% | 11.35 | 13.70 | 11.22 | 14,010.00 |
| 19 Mar 2024 | 11.51 | -1.41 | -10.90% | 12.94 | 13.27 | 11.32 | 15,357.00 |
| 18 Mar 2024 | 12.92 | -0.810 | -5.91% | 13.74 | 13.88 | 12.42 | 15,137.00 |
| 17 Mar 2024 | 13.73 | 1.78 | 14.87% | 12.04 | 14.85 | 11.80 | 17,641.00 |
| 16 Mar 2024 | 11.95 | -1.56 | -11.55% | 13.46 | 14.03 | 11.82 | 20,211.00 |
| 15 Mar 2024 | 13.51 | -2.00 | -12.88% | 15.29 | 15.74 | 13.12 | 18,582.00 |
| 14 Mar 2024 | 15.51 | -0.440 | -2.73% | 16.03 | 16.03 | 14.69 | 14,744.00 |
| 13 Mar 2024 | 15.94 | 0.360 | 2.31% | 15.51 | 16.16 | 14.93 | 15,749.00 |
| 12 Mar 2024 | 15.58 | -0.860 | -5.21% | 16.37 | 16.47 | 14.96 | 13,076.00 |
| 11 Mar 2024 | 16.44 | 0.540 | 3.36% | 15.74 | 16.99 | 15.66 | 13,362.00 |
| 10 Mar 2024 | 15.91 | -0.760 | -4.55% | 16.67 | 17.08 | 15.81 | 13,435.00 |
| 09 Mar 2024 | 16.66 | 0.100 | 0.62% | 16.74 | 18.49 | 16.20 | 14,862.00 |
| 08 Mar 2024 | 16.56 | 1.39 | 9.13% | 15.23 | 17.49 | 14.81 | 15,464.00 |
| 07 Mar 2024 | 15.18 | 0.160 | 1.08% | 15.08 | 15.69 | 14.51 | 23,673.00 |
