TRIASBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 0.00017320 | -0.00000200 | -1.14% | 0.00017498 | 0.00018770 | 0.00016571 | 3,352.00 |
27 Mar 2024 | 0.00017500 | -0.00000200 | -1.13% | 0.00017685 | 0.00018626 | 0.00016529 | 7,354.00 |
26 Mar 2024 | 0.00017683 | -0.00003100 | -14.88% | 0.00020829 | 0.00022127 | 0.00016741 | 11,523.00 |
25 Mar 2024 | 0.00020828 | 0.00000300 | 1.46% | 0.00020504 | 0.00021683 | 0.00019745 | 1,719.00 |
24 Mar 2024 | 0.00020504 | -0.00000400 | -1.91% | 0.00020990 | 0.00021183 | 0.00020072 | 742.00 |
23 Mar 2024 | 0.00020889 | 0.00001500 | 7.72% | 0.00019400 | 0.00021526 | 0.00019247 | 3,448.00 |
22 Mar 2024 | 0.00019431 | -0.00000300 | -1.52% | 0.00019530 | 0.00019999 | 0.00018931 | 1,032.00 |
21 Mar 2024 | 0.00019720 | 0.00000600 | 3.14% | 0.00019088 | 0.00021227 | 0.00018601 | 3,694.00 |
20 Mar 2024 | 0.00019081 | 0.00000700 | 3.80% | 0.00018200 | 0.00020993 | 0.00018000 | 3,589.00 |
19 Mar 2024 | 0.00018404 | -0.00000700 | -3.66% | 0.00019240 | 0.00019489 | 0.00017370 | 2,579.00 |
18 Mar 2024 | 0.00019141 | -0.00001000 | -4.98% | 0.00020120 | 0.00020719 | 0.00018527 | 2,503.00 |
17 Mar 2024 | 0.00020096 | 0.00001700 | 9.22% | 0.00018280 | 0.00021755 | 0.00017880 | 2,187.00 |
16 Mar 2024 | 0.00018439 | -0.00001000 | -5.15% | 0.00019317 | 0.00020255 | 0.00017564 | 1,772.00 |
15 Mar 2024 | 0.00019400 | -0.00002400 | -11.01% | 0.00021672 | 0.00022502 | 0.00019080 | 8,880.00 |
14 Mar 2024 | 0.00021797 | 0.00000000 | 0.00% | 0.00021797 | 0.00021797 | 0.00021797 | 0.00 |
13 Mar 2024 | 0.00021797 | 0.00000100 | 0.46% | 0.00021673 | 0.00021921 | 0.00020566 | 2,425.00 |
12 Mar 2024 | 0.00021674 | -0.00000900 | -3.99% | 0.00022741 | 0.00023013 | 0.00021370 | 1,662.00 |
11 Mar 2024 | 0.00022573 | -0.00000500 | -2.17% | 0.00022965 | 0.00024243 | 0.00021766 | 4,648.00 |
10 Mar 2024 | 0.00023090 | -0.00001300 | -5.32% | 0.00024411 | 0.00024602 | 0.00022726 | 2,693.00 |
09 Mar 2024 | 0.00024440 | -0.00000200 | -0.81% | 0.00024679 | 0.00027264 | 0.00023791 | 7,202.00 |
08 Mar 2024 | 0.00024600 | 0.00001900 | 8.38% | 0.00022664 | 0.00024731 | 0.00021905 | 6,793.00 |
07 Mar 2024 | 0.00022685 | 0.00000020 | 0.09% | 0.00022696 | 0.00023280 | 0.00021756 | 3,858.00 |
06 Mar 2024 | 0.00022665 | -0.00000800 | -3.41% | 0.00023630 | 0.00024886 | 0.00021910 | 5,466.00 |
05 Mar 2024 | 0.00023492 | -0.00000600 | -2.49% | 0.00023900 | 0.00024305 | 0.00021147 | 5,241.00 |
04 Mar 2024 | 0.00024050 | -0.00004400 | -15.48% | 0.00028112 | 0.00028297 | 0.00023347 | 5,622.00 |
03 Mar 2024 | 0.00028425 | 0.00002600 | 10.08% | 0.00025876 | 0.00029452 | 0.00024785 | 5,236.00 |
02 Mar 2024 | 0.00025790 | -0.00000085 | -0.33% | 0.00025924 | 0.00027390 | 0.00024600 | 5,623.00 |
01 Mar 2024 | 0.00025875 | 0.00002100 | 8.82% | 0.00023833 | 0.00025887 | 0.00022456 | 4,906.00 |
29 Feb 2024 | 0.00023798 | -0.00000080 | -0.34% | 0.00023874 | 0.00024885 | 0.00023000 | 4,582.00 |
28 Feb 2024 | 0.00023878 | -0.00003200 | -11.82% | 0.00026927 | 0.00027390 | 0.00023869 | 3,366.00 |
27 Feb 2024 | 0.00027082 | -0.00001000 | -3.56% | 0.00027983 | 0.00028276 | 0.00025826 | 3,939.00 |
26 Feb 2024 | 0.00028064 | 0.00000100 | 0.36% | 0.00027741 | 0.00028908 | 0.00027212 | 2,916.00 |
25 Feb 2024 | 0.00027922 | -0.00001500 | -5.10% | 0.00029537 | 0.00029572 | 0.00027648 | 1,154.00 |
24 Feb 2024 | 0.00029435 | 0.00001000 | 3.52% | 0.00028611 | 0.00029572 | 0.00028571 | 598.00 |
23 Feb 2024 | 0.00028435 | -0.00001300 | -4.37% | 0.00029840 | 0.00030488 | 0.00028085 | 1,419.00 |
22 Feb 2024 | 0.00029773 | 0.00000200 | 0.68% | 0.00029603 | 0.00030809 | 0.00029484 | 1,927.00 |
21 Feb 2024 | 0.00029616 | -0.00001400 | -4.51% | 0.00030853 | 0.00031495 | 0.00029335 | 1,959.00 |
20 Feb 2024 | 0.00031055 | -0.00000900 | -2.82% | 0.00031880 | 0.00032716 | 0.00029797 | 1,934.00 |
19 Feb 2024 | 0.00031961 | -0.00000200 | -0.62% | 0.00032377 | 0.00033224 | 0.00031495 | 2,020.00 |
18 Feb 2024 | 0.00032202 | 0.00001800 | 5.92% | 0.00030515 | 0.00033223 | 0.00029862 | 4,353.00 |
17 Feb 2024 | 0.00030380 | 0.00003900 | 14.74% | 0.00026330 | 0.00030771 | 0.00026099 | 6,312.00 |
16 Feb 2024 | 0.00026465 | 0.00000600 | 2.32% | 0.00025813 | 0.00026805 | 0.00025208 | 1,858.00 |
15 Feb 2024 | 0.00025871 | -0.00000700 | -2.64% | 0.00026465 | 0.00026465 | 0.00024983 | 2,795.00 |
14 Feb 2024 | 0.00026538 | 0.00000200 | 0.76% | 0.00026380 | 0.00027667 | 0.00025763 | 2,654.00 |
13 Feb 2024 | 0.00026353 | -0.00001600 | -5.72% | 0.00027899 | 0.00028020 | 0.00025958 | 2,016.00 |
12 Feb 2024 | 0.00027983 | 0.00000900 | 3.33% | 0.00026914 | 0.00027983 | 0.00026222 | 1,815.00 |
11 Feb 2024 | 0.00027045 | -0.00000800 | -2.88% | 0.00027889 | 0.00027889 | 0.00026359 | 724.00 |
10 Feb 2024 | 0.00027808 | -0.00000900 | -3.14% | 0.00028853 | 0.00029124 | 0.00026766 | 1,884.00 |
09 Feb 2024 | 0.00028695 | -0.00000400 | -1.37% | 0.00029123 | 0.00029268 | 0.00027638 | 2,170.00 |
08 Feb 2024 | 0.00029119 | -0.00001300 | -4.28% | 0.00030245 | 0.00030245 | 0.00028873 | 965.00 |
07 Feb 2024 | 0.00030369 | 0.00000600 | 2.02% | 0.00029577 | 0.00031120 | 0.00029233 | 2,295.00 |
06 Feb 2024 | 0.00029725 | 0.00000015 | 0.05% | 0.00029952 | 0.00030513 | 0.00029124 | 877.00 |
05 Feb 2024 | 0.00029710 | -0.00000700 | -2.30% | 0.00030427 | 0.00031772 | 0.00029359 | 2,904.00 |
04 Feb 2024 | 0.00030380 | -0.00001400 | -4.40% | 0.00031804 | 0.00031847 | 0.00030313 | 1,341.00 |
03 Feb 2024 | 0.00031829 | -0.00001000 | -3.05% | 0.00032790 | 0.00033373 | 0.00031718 | 986.00 |
02 Feb 2024 | 0.00032799 | 0.00002200 | 7.19% | 0.00030783 | 0.00034587 | 0.00030783 | 3,535.00 |
01 Feb 2024 | 0.00030592 | -0.00000600 | -1.93% | 0.00030912 | 0.00032015 | 0.00030592 | 2,702.00 |
31 Ene 2024 | 0.00031143 | -0.00001500 | -4.60% | 0.00032619 | 0.00032708 | 0.00030657 | 2,477.00 |
30 Ene 2024 | 0.00032619 | 0.00000025 | 0.08% | 0.00032723 | 0.00033390 | 0.00031146 | 3,522.00 |
29 Ene 2024 | 0.00032594 | -0.00000500 | -1.51% | 0.00032915 | 0.00036077 | 0.00032029 | 3,844.00 |
28 Ene 2024 | 0.00033056 | -0.00001100 | -3.22% | 0.00034312 | 0.00036894 | 0.00031422 | 4,589.00 |
27 Ene 2024 | 0.00034189 | 0.00005300 | 18.37% | 0.00028825 | 0.00034466 | 0.00028341 | 4,793.00 |
26 Ene 2024 | 0.00028857 | 0.00003300 | 12.92% | 0.00025709 | 0.00030099 | 0.00025439 | 3,866.00 |
25 Ene 2024 | 0.00025532 | -0.00000700 | -2.67% | 0.00026315 | 0.00026870 | 0.00025432 | 3,355.00 |
24 Ene 2024 | 0.00026237 | 0.00000800 | 3.15% | 0.00025633 | 0.00026793 | 0.00024956 | 1,512.00 |
23 Ene 2024 | 0.00025432 | 0.00000100 | 0.40% | 0.00025505 | 0.00026195 | 0.00024260 | 3,663.00 |
22 Ene 2024 | 0.00025298 | -0.00001400 | -5.24% | 0.00026648 | 0.00026803 | 0.00025289 | 2,391.00 |
21 Ene 2024 | 0.00026730 | 0.00001000 | 3.88% | 0.00025910 | 0.00027314 | 0.00025910 | 2,731.00 |
20 Ene 2024 | 0.00025763 | -0.00000800 | -3.01% | 0.00026429 | 0.00026787 | 0.00025139 | 2,690.00 |
19 Ene 2024 | 0.00026585 | 0.00002400 | 9.94% | 0.00024168 | 0.00027486 | 0.00024146 | 2,811.00 |
18 Ene 2024 | 0.00024155 | -0.00002400 | -9.03% | 0.00026418 | 0.00027831 | 0.00022886 | 9,149.00 |
17 Ene 2024 | 0.00026566 | -0.00001500 | -5.34% | 0.00027950 | 0.00028557 | 0.00025901 | 3,355.00 |
16 Ene 2024 | 0.00028070 | -0.00001200 | -4.10% | 0.00029268 | 0.00030259 | 0.00027727 | 1,946.00 |
15 Ene 2024 | 0.00029268 | -0.00001600 | -5.18% | 0.00030950 | 0.00031273 | 0.00027253 | 4,537.00 |
14 Ene 2024 | 0.00030909 | -0.00001100 | -3.44% | 0.00033274 | 0.00033552 | 0.00030427 | 3,492.00 |
13 Ene 2024 | 0.00032000 | 0.00000600 | 1.91% | 0.00031616 | 0.00032315 | 0.00029662 | 4,868.00 |
12 Ene 2024 | 0.00031424 | -0.00000900 | -2.79% | 0.00032351 | 0.00033977 | 0.00030917 | 5,162.00 |
11 Ene 2024 | 0.00032299 | -0.00000700 | -2.12% | 0.00033344 | 0.00034495 | 0.00031075 | 4,958.00 |
10 Ene 2024 | 0.00033017 | 0.00002400 | 7.83% | 0.00030738 | 0.00033017 | 0.00029967 | 4,285.00 |
09 Ene 2024 | 0.00030663 | -0.00001600 | -4.96% | 0.00031935 | 0.00034409 | 0.00029268 | 6,096.00 |
08 Ene 2024 | 0.00032277 | -0.00000200 | -0.62% | 0.00032293 | 0.00033645 | 0.00030751 | 6,603.00 |
07 Ene 2024 | 0.00032473 | -0.00001600 | -4.69% | 0.00034589 | 0.00035067 | 0.00032002 | 2,694.00 |
06 Ene 2024 | 0.00034093 | 0.00001100 | 3.34% | 0.00032631 | 0.00035378 | 0.00030752 | 6,938.00 |
05 Ene 2024 | 0.00032961 | -0.00003500 | -9.61% | 0.00036253 | 0.00037368 | 0.00031773 | 8,497.00 |
04 Ene 2024 | 0.00036433 | -0.00000300 | -0.82% | 0.00037013 | 0.00038859 | 0.00033416 | 11,034.00 |
03 Ene 2024 | 0.00036723 | 0.00004700 | 14.69% | 0.00032000 | 0.00037730 | 0.00029687 | 14,886.00 |
02 Ene 2024 | 0.00032000 | -0.00003600 | -10.12% | 0.00035225 | 0.00035994 | 0.00028111 | 10,941.00 |
01 Ene 2024 | 0.00035558 | -0.00000700 | -1.93% | 0.00036063 | 0.00039032 | 0.00032919 | 14,486.00 |
31 Dic 2023 | 0.00036253 | 0.00004900 | 15.65% | 0.00031266 | 0.00040640 | 0.00029680 | 15,410.00 |
30 Dic 2023 | 0.00031317 | 0.00007200 | 29.88% | 0.00024224 | 0.00033298 | 0.00023297 | 9,769.00 |