TRXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 May 2024 | 0.000039 | -0.00000082 | -2.04% | 0.00004 | 0.00004 | 0.000039 | 115,462.00 |
17 May 2024 | 0.00004 | -0.00000200 | -4.69% | 0.000042 | 0.000043 | 0.00004 | 209,372.00 |
16 May 2024 | 0.000043 | 0.00000100 | 2.40% | 0.000042 | 0.000043 | 0.000041 | 150,995.00 |
15 May 2024 | 0.000042 | -0.00000200 | -4.60% | 0.000044 | 0.000044 | 0.000042 | 105,917.00 |
14 May 2024 | 0.000043 | 0.00000073 | 1.71% | 0.000043 | 0.000044 | 0.000042 | 155,918.00 |
13 May 2024 | 0.000043 | -0.00000066 | -1.52% | 0.000043 | 0.000044 | 0.000042 | 65,439.00 |
12 May 2024 | 0.000043 | 0.00000002 | 0.05% | 0.000043 | 0.000044 | 0.000043 | 37,517.00 |
11 May 2024 | 0.000043 | -0.00000027 | -0.62% | 0.000044 | 0.000044 | 0.000043 | 18,483.00 |
10 May 2024 | 0.000044 | 0.00000200 | 4.81% | 0.000042 | 0.000044 | 0.000041 | 115,657.00 |
09 May 2024 | 0.000042 | 0.00000027 | 0.65% | 0.000041 | 0.000043 | 0.000041 | 48,625.00 |
08 May 2024 | 0.000041 | 0.00000100 | 2.49% | 0.00004 | 0.000042 | 0.00004 | 84,369.00 |
07 May 2024 | 0.00004 | 0.00000200 | 5.19% | 0.000039 | 0.00004 | 0.000038 | 279,369.00 |
06 May 2024 | 0.000039 | 0.00000001 | 0.03% | 0.000038 | 0.000039 | 0.000038 | 131,347.00 |
05 May 2024 | 0.000039 | -0.00000076 | -1.93% | 0.000039 | 0.000039 | 0.000038 | 33,707.00 |
04 May 2024 | 0.000039 | -0.00000021 | -0.53% | 0.00004 | 0.00004 | 0.000039 | 21,489.00 |
03 May 2024 | 0.00004 | -0.00000100 | -2.45% | 0.000041 | 0.000041 | 0.00004 | 66,058.00 |
02 May 2024 | 0.000041 | 0.00000039 | 0.96% | 0.000041 | 0.000042 | 0.00004 | 220,426.00 |
01 May 2024 | 0.000041 | 0.00000100 | 2.54% | 0.00004 | 0.000042 | 0.00004 | 208,736.00 |
30 Abr 2024 | 0.000039 | 0.00000300 | 8.13% | 0.000037 | 0.00004 | 0.000037 | 241,455.00 |
29 Abr 2024 | 0.000037 | -0.00000039 | -1.05% | 0.000037 | 0.000038 | 0.000037 | 216,162.00 |
28 Abr 2024 | 0.000037 | 0.00000044 | 1.19% | 0.000037 | 0.000037 | 0.000036 | 357,217.00 |
27 Abr 2024 | 0.000037 | -0.00000100 | -2.61% | 0.000038 | 0.000039 | 0.000037 | 147,780.00 |
26 Abr 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000038 | 0.000037 | 142,021.00 |
25 Abr 2024 | 0.000037 | 0.00000100 | 2.77% | 0.000036 | 0.000037 | 0.000036 | 46,752.00 |
24 Abr 2024 | 0.000036 | 0.00000080 | 2.27% | 0.000035 | 0.000036 | 0.000035 | 131,910.00 |
23 Abr 2024 | 0.000035 | 0.00000023 | 0.66% | 0.000035 | 0.000036 | 0.000035 | 51,818.00 |
22 Abr 2024 | 0.000035 | -0.00000036 | -1.02% | 0.000035 | 0.000035 | 0.000034 | 43,855.00 |
21 Abr 2024 | 0.000035 | 0.00000016 | 0.45% | 0.000035 | 0.000035 | 0.000035 | 127,196.00 |
20 Abr 2024 | 0.000035 | -0.00000069 | -1.92% | 0.000036 | 0.000036 | 0.000035 | 51,629.00 |
19 Abr 2024 | 0.000036 | 0.00000030 | 0.84% | 0.000036 | 0.000037 | 0.000035 | 162,242.00 |
18 Abr 2024 | 0.000036 | -0.00000100 | -2.71% | 0.000037 | 0.000037 | 0.000035 | 112,035.00 |
17 Abr 2024 | 0.000037 | 0.00000060 | 1.66% | 0.000036 | 0.000037 | 0.000036 | 292,770.00 |
16 Abr 2024 | 0.000036 | 0.00000031 | 0.86% | 0.000036 | 0.000037 | 0.000036 | 120,781.00 |
15 Abr 2024 | 0.000036 | 0.00000025 | 0.70% | 0.000036 | 0.000036 | 0.000035 | 130,377.00 |
14 Abr 2024 | 0.000036 | -0.00000075 | -2.06% | 0.000037 | 0.000038 | 0.000035 | 253,431.00 |
13 Abr 2024 | 0.000036 | 0.00000100 | 2.82% | 0.000036 | 0.000038 | 0.000035 | 491,241.00 |
12 Abr 2024 | 0.000035 | 0.00000097 | 2.82% | 0.000034 | 0.000036 | 0.000034 | 352,565.00 |
11 Abr 2024 | 0.000034 | 0.00000076 | 2.26% | 0.000034 | 0.000034 | 0.000033 | 104,904.00 |
10 Abr 2024 | 0.000034 | -0.00000100 | -2.88% | 0.000034 | 0.000035 | 0.000034 | 154,194.00 |
09 Abr 2024 | 0.000035 | 0.00000100 | 3.00% | 0.000033 | 0.000035 | 0.000033 | 147,130.00 |
08 Abr 2024 | 0.000033 | -0.00000200 | -5.73% | 0.000035 | 0.000035 | 0.000033 | 154,769.00 |
07 Abr 2024 | 0.000035 | -0.00000045 | -1.27% | 0.000036 | 0.000036 | 0.000035 | 61,300.00 |
06 Abr 2024 | 0.000035 | -0.00000011 | -0.31% | 0.000036 | 0.000036 | 0.000035 | 231,161.00 |
05 Abr 2024 | 0.000035 | -0.00000029 | -0.81% | 0.000036 | 0.000037 | 0.000035 | 313,875.00 |
04 Abr 2024 | 0.000036 | 0.00000038 | 1.07% | 0.000035 | 0.000036 | 0.000035 | 300,142.00 |
03 Abr 2024 | 0.000035 | -0.00000026 | -0.73% | 0.000036 | 0.000036 | 0.000035 | 306,018.00 |
02 Abr 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000034 | 0.000036 | 0.000034 | 700,172.00 |
01 Abr 2024 | 0.000034 | 0.00000060 | 1.78% | 0.000034 | 0.000035 | 0.000034 | 326,666.00 |
31 Mar 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000034 | 1,648,062.00 |
30 Mar 2024 | 0.000035 | 0.00000084 | 2.46% | 0.000034 | 0.000035 | 0.000034 | 548,934.00 |
29 Mar 2024 | 0.000034 | 0.00000037 | 1.10% | 0.000034 | 0.000035 | 0.000034 | 959,863.00 |
28 Mar 2024 | 0.000034 | -0.00000041 | -1.20% | 0.000034 | 0.000034 | 0.000033 | 567,450.00 |
27 Mar 2024 | 0.000034 | 0.00000051 | 1.51% | 0.000034 | 0.000034 | 0.000033 | 667,597.00 |
26 Mar 2024 | 0.000034 | 0.00000010 | 0.30% | 0.000034 | 0.000034 | 0.000033 | 2,329,803.00 |
25 Mar 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000035 | 0.000035 | 0.000033 | 2,746,490.00 |
24 Mar 2024 | 0.000035 | -0.00000054 | -1.53% | 0.000035 | 0.000036 | 0.000035 | 614,678.00 |
23 Mar 2024 | 0.000035 | 0.00000004 | 0.11% | 0.000035 | 0.000036 | 0.000035 | 1,231,645.00 |
22 Mar 2024 | 0.000035 | 0.00000061 | 1.76% | 0.000035 | 0.000035 | 0.000034 | 1,000,623.00 |
21 Mar 2024 | 0.000035 | 0.00000033 | 0.96% | 0.000034 | 0.000035 | 0.000034 | 748,278.00 |
20 Mar 2024 | 0.000034 | -0.00000100 | -2.82% | 0.000036 | 0.000037 | 0.000034 | 2,280,966.00 |
19 Mar 2024 | 0.000035 | 0.00000032 | 0.91% | 0.000035 | 0.000037 | 0.000035 | 1,683,669.00 |
18 Mar 2024 | 0.000035 | 0.00000048 | 1.39% | 0.000035 | 0.000036 | 0.000035 | 1,717,522.00 |
17 Mar 2024 | 0.000035 | -0.00000093 | -2.62% | 0.000035 | 0.000036 | 0.000034 | 4,072,825.00 |
16 Mar 2024 | 0.000036 | 0.00000200 | 5.92% | 0.000034 | 0.000036 | 0.000034 | 375,364.00 |
15 Mar 2024 | 0.000034 | 0.00000078 | 2.36% | 0.000033 | 0.000035 | 0.000033 | 658,913.00 |
14 Mar 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
13 Mar 2024 | 0.000033 | -0.00000003 | -0.09% | 0.000033 | 0.000033 | 0.000032 | 979,939.00 |
12 Mar 2024 | 0.000033 | 0.00000019 | 0.58% | 0.000033 | 0.000034 | 0.000033 | 2,557,771.00 |
11 Mar 2024 | 0.000033 | -0.00000200 | -5.79% | 0.000035 | 0.000036 | 0.000033 | 3,240,959.00 |
10 Mar 2024 | 0.000035 | -0.00000023 | -0.66% | 0.000035 | 0.000035 | 0.000034 | 2,379,025.00 |
09 Mar 2024 | 0.000035 | -0.00000042 | -1.19% | 0.000035 | 0.000035 | 0.000035 | 2,192,904.00 |
08 Mar 2024 | 0.000035 | -0.00000035 | -0.98% | 0.000035 | 0.000036 | 0.000034 | 750,453.00 |
07 Mar 2024 | 0.000036 | -0.00000046 | -1.28% | 0.000036 | 0.000037 | 0.000035 | 379,286.00 |
06 Mar 2024 | 0.000036 | -0.00000200 | -5.24% | 0.000038 | 0.000039 | 0.000035 | 993,290.00 |
05 Mar 2024 | 0.000038 | -0.00000043 | -1.11% | 0.000039 | 0.000041 | 0.000037 | 1,989,888.00 |
04 Mar 2024 | 0.000039 | -0.00000200 | -4.95% | 0.00004 | 0.000041 | 0.000039 | 622,430.00 |
03 Mar 2024 | 0.00004 | -0.00000092 | -2.23% | 0.000041 | 0.000042 | 0.00004 | 230,157.00 |
02 Mar 2024 | 0.000041 | 0.00000007 | 0.17% | 0.000041 | 0.000041 | 0.000041 | 215,660.00 |
01 Mar 2024 | 0.000041 | -0.00000076 | -1.81% | 0.000042 | 0.000042 | 0.000041 | 358,365.00 |
29 Feb 2024 | 0.000042 | -0.00000012 | -0.29% | 0.000042 | 0.000043 | 0.000041 | 615,425.00 |
28 Feb 2024 | 0.000042 | -0.00000200 | -4.54% | 0.000044 | 0.000044 | 0.000041 | 566,818.00 |
27 Feb 2024 | 0.000044 | 0.00000010 | 0.23% | 0.000044 | 0.000044 | 0.000043 | 549,326.00 |
26 Feb 2024 | 0.000044 | -0.00000027 | -0.61% | 0.000044 | 0.000045 | 0.000044 | 259,716.00 |
25 Feb 2024 | 0.000044 | -0.00000200 | -4.35% | 0.000046 | 0.000046 | 0.000044 | 172,381.00 |
24 Feb 2024 | 0.000046 | -0.00000100 | -2.12% | 0.000047 | 0.000047 | 0.000046 | 108,054.00 |
23 Feb 2024 | 0.000047 | 0.00000049 | 1.05% | 0.000047 | 0.000048 | 0.000046 | 161,459.00 |
22 Feb 2024 | 0.000047 | -0.00000022 | -0.47% | 0.000047 | 0.000048 | 0.000046 | 339,674.00 |
21 Feb 2024 | 0.000047 | 0.00000072 | 1.56% | 0.000046 | 0.000048 | 0.000046 | 391,001.00 |
20 Feb 2024 | 0.000046 | -0.00000003 | -0.06% | 0.000046 | 0.000048 | 0.000046 | 1,055,602.00 |
19 Feb 2024 | 0.000046 | -0.00000083 | -1.76% | 0.000047 | 0.000047 | 0.000046 | 179,970.00 |
18 Feb 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.000049 | 0.000047 | 127,228.00 |
17 Feb 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000047 | 0.00005 | 0.000047 | 222,855.00 |