1. Inicio
  2. Invertir
  3. Criptomonedas
  4. KUCN
  5. Trias Token (TRIASBTC)
  6. Histórico

TRIASBTC

Trias Token (TRIASBTC)

TRIASBTC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
29 Jun 2022 0.00006116 -0.00000089 -1.43% 0.00006227 0.00006443 0.00006055 17,061.00
28 Jun 2022 0.00006205 -0.00000062 -0.99% 0.00006270 0.00006432 0.00006193 9,256.00
27 Jun 2022 0.00006267 0.00000023 0.37% 0.00006194 0.00006352 0.00006140 8,917.00
26 Jun 2022 0.00006244 -0.00000054 -0.86% 0.00006291 0.00006459 0.00006160 12,002.00
25 Jun 2022 0.00006298 -0.00000100 -1.56% 0.00006407 0.00006442 0.00006120 14,651.00
24 Jun 2022 0.00006428 -0.00000052 -0.80% 0.00006407 0.00006479 0.00006117 21,543.00
23 Jun 2022 0.00006480 0.00000200 3.19% 0.00006228 0.00006727 0.00006227 19,082.00
22 Jun 2022 0.00006261 -0.00000099 -1.56% 0.00006335 0.00006439 0.00006198 15,336.00
21 Jun 2022 0.00006360 -0.00000100 -1.55% 0.00006509 0.00006809 0.00006251 36,825.00
20 Jun 2022 0.00006472 0.00000200 3.17% 0.00006315 0.00006698 0.00006204 23,340.00
19 Jun 2022 0.00006306 -0.00000100 -1.55% 0.00006460 0.00006684 0.00006051 36,102.00
18 Jun 2022 0.00006447 0.00000300 4.91% 0.00006080 0.00006628 0.00006004 76,244.00
17 Jun 2022 0.00006110 -0.00000100 -1.61% 0.00006216 0.00006321 0.00006009 19,587.00
16 Jun 2022 0.00006227 -0.00000012 -0.19% 0.00006244 0.00006296 0.00005830 30,586.00
15 Jun 2022 0.00006239 0.00000300 5.04% 0.00005997 0.00006572 0.00005913 38,866.00
14 Jun 2022 0.00005956 0.00000300 5.31% 0.00005656 0.00006398 0.00005641 37,083.00
13 Jun 2022 0.00005653 0.00000800 16.42% 0.00004875 0.00005963 0.00004624 59,927.00
12 Jun 2022 0.00004873 -0.00000100 -2.01% 0.00004961 0.00005185 0.00004790 22,743.00
11 Jun 2022 0.00004987 -0.00000023 -0.46% 0.00004985 0.00005319 0.00004711 13,925.00
10 Jun 2022 0.00005010 -0.00000300 -5.64% 0.00005341 0.00005396 0.00004742 37,094.00
09 Jun 2022 0.00005320 -0.00000400 -7.02% 0.00005705 0.00005715 0.00005246 22,010.00
08 Jun 2022 0.00005701 -0.00000023 -0.40% 0.00005734 0.00005983 0.00005490 15,041.00
07 Jun 2022 0.00005724 -0.00000079 -1.36% 0.00005847 0.00006127 0.00005645 20,162.00
06 Jun 2022 0.00005803 -0.00000300 -4.94% 0.00006078 0.00006251 0.00005686 11,604.00
05 Jun 2022 0.00006075 -0.00000100 -1.61% 0.00006208 0.00006287 0.00006025 9,869.00
04 Jun 2022 0.00006196 0.00000100 1.65% 0.00006075 0.00006292 0.00005987 8,991.00
03 Jun 2022 0.00006067 -0.00000100 -1.61% 0.00006217 0.00006233 0.00005898 10,295.00
02 Jun 2022 0.00006199 0.00000051 0.83% 0.00006145 0.00006263 0.00006038 11,013.00
01 Jun 2022 0.00006148 -0.00000300 -4.66% 0.00006397 0.00006463 0.00006029 21,874.00
31 May 2022 0.00006443 -0.00000300 -4.44% 0.00006757 0.00006812 0.00006251 17,606.00
30 May 2022 0.00006757 0.00000300 4.67% 0.00006451 0.00006821 0.00006409 13,057.00
29 May 2022 0.00006419 0.00000400 6.61% 0.00006067 0.00006676 0.00006030 10,369.00
28 May 2022 0.00006047 0.00000066 1.10% 0.00005978 0.00006271 0.00005768 9,603.00
27 May 2022 0.00005981 -0.00000400 -6.28% 0.00006352 0.00006356 0.00005752 32,914.00
26 May 2022 0.00006370 -0.00000400 -5.87% 0.00006858 0.00006929 0.00005970 23,361.00
25 May 2022 0.00006816 -0.00000200 -2.85% 0.00007016 0.00007202 0.00006802 6,814.00
24 May 2022 0.00007016 0.00000000 0.00% 0.00007000 0.00007431 0.00006879 11,256.00
23 May 2022 0.00007016 -0.00000019 -0.27% 0.00007027 0.00007347 0.00006909 13,472.00
22 May 2022 0.00007035 -0.00000088 -1.24% 0.00007123 0.00007211 0.00006915 7,582.00
21 May 2022 0.00007123 0.00000200 2.90% 0.00006881 0.00007431 0.00006824 9,986.00
20 May 2022 0.00006903 -0.00000100 -1.42% 0.00007039 0.00007151 0.00006686 16,786.00
19 May 2022 0.00007027 0.00000200 2.91% 0.00006875 0.00007331 0.00006701 21,781.00
18 May 2022 0.00006865 -0.00000600 -8.05% 0.00007448 0.00007667 0.00006836 21,383.00
17 May 2022 0.00007450 0.00000400 5.67% 0.00007099 0.00007711 0.00006868 21,615.00
16 May 2022 0.00007060 -0.00000500 -6.62% 0.00007601 0.00007615 0.00006595 34,854.00
15 May 2022 0.00007549 0.00000500 7.07% 0.00007024 0.00008096 0.00006799 37,212.00
14 May 2022 0.00007076 0.00000600 9.32% 0.00006315 0.00007721 0.00006046 48,329.00
13 May 2022 0.00006436 0.00000400 6.62% 0.00006071 0.00007367 0.00005818 61,842.00
12 May 2022 0.00006041 0.00000088 1.48% 0.00006078 0.00006999 0.00004841 105,375.00
11 May 2022 0.00005953 -0.00003200 -35.07% 0.00009134 0.00009249 0.00005629 83,049.00
10 May 2022 0.00009124 0.00000400 4.61% 0.00008843 0.00010331 0.00008474 60,231.00
09 May 2022 0.00008681 -0.00000800 -8.47% 0.00009475 0.00009826 0.00008652 31,050.00
08 May 2022 0.00009447 -0.00000500 -5.01% 0.00009641 0.00009789 0.00009247 17,609.00
07 May 2022 0.00009979 0.00000400 4.16% 0.00009595 0.00010148 0.00009059 15,209.00
06 May 2022 0.00009608 -0.00000500 -4.96% 0.00010087 0.00010168 0.00009168 21,724.00
05 May 2022 0.00010087 -0.00000400 -3.83% 0.00010497 0.00010661 0.00009806 32,054.00
04 May 2022 0.00010437 0.00000700 7.22% 0.00009747 0.00010518 0.00009437 23,518.00
03 May 2022 0.00009697 0.00000300 3.20% 0.00009359 0.00009863 0.00009307 17,724.00
02 May 2022 0.00009371 -0.00000400 -4.10% 0.00009747 0.00010036 0.00009289 24,996.00
01 May 2022 0.00009757 0.00000500 5.38% 0.00009372 0.00010231 0.00009358 26,192.00
30 Abr 2022 0.00009297 -0.00000700 -7.02% 0.00009985 0.00010228 0.00009243 23,662.00
29 Abr 2022 0.00009978 -0.00000500 -4.76% 0.00010497 0.00010666 0.00009664 29,049.00
28 Abr 2022 0.00010497 -0.00000400 -3.67% 0.00010893 0.00011251 0.00010369 29,095.00
27 Abr 2022 0.00010887 -0.00001000 -8.39% 0.00011912 0.00012060 0.00010821 28,573.00
26 Abr 2022 0.00011912 -0.00000800 -6.31% 0.00012542 0.00012796 0.00011455 34,254.00
25 Abr 2022 0.00012678 0.00000800 6.72% 0.00011838 0.00013160 0.00011178 46,479.00
24 Abr 2022 0.00011912 -0.00000600 -4.80% 0.00012410 0.00012804 0.00011857 30,636.00
23 Abr 2022 0.00012503 -0.00000700 -5.30% 0.00013267 0.00013328 0.00012257 26,153.00
22 Abr 2022 0.00013198 -0.00000900 -6.40% 0.00014013 0.00014071 0.00012912 28,966.00
21 Abr 2022 0.00014055 -0.00000016 -0.11% 0.00014105 0.00014864 0.00013711 39,647.00
20 Abr 2022 0.00014071 0.00000300 2.18% 0.00013844 0.00014453 0.00013555 31,172.00
19 Abr 2022 0.00013785 -0.00000400 -2.83% 0.00014246 0.00014330 0.00013519 26,859.00
18 Abr 2022 0.00014155 -0.00000081 -0.57% 0.00014193 0.00014200 0.00012944 43,686.00
17 Abr 2022 0.00014236 -0.00000038 -0.27% 0.00014183 0.00014843 0.00014115 24,394.00
16 Abr 2022 0.00014274 -0.00000700 -4.66% 0.00015043 0.00015148 0.00014230 23,109.00
15 Abr 2022 0.00015012 0.00000100 0.67% 0.00014895 0.00015389 0.00014797 27,612.00
14 Abr 2022 0.00014879 -0.00000090 -0.60% 0.00015087 0.00015545 0.00014720 43,727.00
13 Abr 2022 0.00014969 0.00000100 0.67% 0.00014838 0.00015154 0.00014487 42,214.00
12 Abr 2022 0.00014821 0.00000800 5.69% 0.00014039 0.00015663 0.00013962 53,554.00
11 Abr 2022 0.00014064 -0.00001000 -6.65% 0.00014821 0.00015225 0.00013790 65,659.00
10 Abr 2022 0.00015044 0.00000900 6.34% 0.00014284 0.00015618 0.00014170 46,546.00
09 Abr 2022 0.00014190 0.00000700 5.20% 0.00013563 0.00014273 0.00013518 46,853.00
08 Abr 2022 0.00013469 -0.00000500 -3.57% 0.00014022 0.00014514 0.00013328 49,466.00
07 Abr 2022 0.00014000 0.00000900 6.86% 0.00013096 0.00014611 0.00013015 57,582.00
06 Abr 2022 0.00013119 -0.00000600 -4.36% 0.00013472 0.00014814 0.00012416 66,414.00
05 Abr 2022 0.00013755 0.00000500 3.78% 0.00013109 0.00014836 0.00013098 67,821.00
04 Abr 2022 0.00013240 0.00001000 8.17% 0.00012364 0.00013934 0.00011801 65,082.00
03 Abr 2022 0.00012240 0.00001000 8.90% 0.00010706 0.00012922 0.00010575 52,442.00
02 Abr 2022 0.00011233 0.00000400 3.68% 0.00010849 0.00011741 0.00010751 47,147.00
01 Abr 2022 0.00010860 0.00001900 21.32% 0.00008968 0.00011164 0.00008871 51,212.00
Su Consulta Reciente
KUCN
TRIASBTC
Trias Toke..
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:20220630 05:16:40