TRXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.000041 | 0.00000036 | 0.89% | 0.000041 | 0.000041 | 0.000041 | 8,039,408.00 |
01 May 2024 | 0.000041 | 0.00000064 | 1.60% | 0.000039 | 0.000041 | 0.000038 | 10,326,489.00 |
30 Abr 2024 | 0.00004 | 0.00000035 | 0.88% | 0.00004 | 0.000041 | 0.000037 | 11,109,635.00 |
29 Abr 2024 | 0.00004 | 0.00000100 | 2.62% | 0.00004 | 0.000041 | 0.000036 | 11,174,542.00 |
28 Abr 2024 | 0.000038 | 0.00000015 | 0.39% | 0.000039 | 0.00004 | 0.000036 | 12,547,409.00 |
27 Abr 2024 | 0.000038 | -0.00000007 | -0.18% | 0.000038 | 0.00004 | 0.000037 | 12,128,047.00 |
26 Abr 2024 | 0.000038 | 0.00000200 | 5.57% | 0.000037 | 0.000039 | 0.000035 | 12,064,916.00 |
25 Abr 2024 | 0.000036 | 0.00000100 | 2.90% | 0.000036 | 0.000037 | 0.000034 | 12,066,384.00 |
24 Abr 2024 | 0.000034 | -0.00000076 | -2.16% | 0.000036 | 0.000036 | 0.000034 | 11,821,322.00 |
23 Abr 2024 | 0.000035 | -0.00000016 | -0.45% | 0.000035 | 0.000036 | 0.000034 | 11,921,948.00 |
22 Abr 2024 | 0.000035 | -0.00000075 | -2.08% | 0.000035 | 0.000036 | 0.000034 | 13,103,620.00 |
21 Abr 2024 | 0.000036 | 0.00000081 | 2.29% | 0.000035 | 0.000036 | 0.000034 | 12,072,764.00 |
20 Abr 2024 | 0.000035 | 0.00000002 | 0.06% | 0.000035 | 0.000036 | 0.000034 | 13,056,950.00 |
19 Abr 2024 | 0.000035 | -0.00000100 | -2.74% | 0.000036 | 0.000038 | 0.000034 | 10,710,156.00 |
18 Abr 2024 | 0.000037 | -0.00000054 | -1.46% | 0.000037 | 0.000038 | 0.000035 | 13,528,576.00 |
17 Abr 2024 | 0.000037 | -0.00000041 | -1.09% | 0.000038 | 0.000038 | 0.000037 | 10,549,055.00 |
16 Abr 2024 | 0.000037 | 0.00000038 | 1.02% | 0.000037 | 0.000038 | 0.000037 | 10,622,648.00 |
15 Abr 2024 | 0.000037 | -0.00000051 | -1.36% | 0.000038 | 0.000039 | 0.000037 | 12,153,554.00 |
14 Abr 2024 | 0.000038 | -0.00000200 | -5.05% | 0.000038 | 0.000041 | 0.000037 | 10,280,971.00 |
13 Abr 2024 | 0.00004 | 0.00000400 | 11.28% | 0.000035 | 0.00004 | 0.000035 | 12,967,614.00 |
12 Abr 2024 | 0.000035 | 0.00000015 | 0.42% | 0.000035 | 0.000036 | 0.000035 | 14,045,180.00 |
11 Abr 2024 | 0.000035 | -0.00000018 | -0.51% | 0.000035 | 0.000036 | 0.000035 | 12,382,526.00 |
10 Abr 2024 | 0.000036 | 0.00000060 | 1.72% | 0.000035 | 0.000036 | 0.000034 | 12,682,293.00 |
09 Abr 2024 | 0.000035 | -0.00000046 | -1.30% | 0.000035 | 0.000036 | 0.000034 | 12,951,520.00 |
08 Abr 2024 | 0.000035 | -0.00000065 | -1.81% | 0.000035 | 0.000037 | 0.000034 | 13,258,389.00 |
07 Abr 2024 | 0.000036 | 0.00000063 | 1.78% | 0.000036 | 0.000037 | 0.000035 | 12,488,151.00 |
06 Abr 2024 | 0.000035 | -0.00000042 | -1.17% | 0.000036 | 0.000036 | 0.000035 | 12,535,657.00 |
05 Abr 2024 | 0.000036 | 0.00000100 | 2.89% | 0.000035 | 0.000036 | 0.000035 | 13,530,951.00 |
04 Abr 2024 | 0.000035 | -0.00000071 | -2.01% | 0.000036 | 0.000036 | 0.000033 | 11,867,230.00 |
03 Abr 2024 | 0.000035 | 0.00000021 | 0.60% | 0.000035 | 0.000036 | 0.000035 | 12,535,818.00 |
02 Abr 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000036 | 0.000033 | 13,171,995.00 |
01 Abr 2024 | 0.000034 | -0.00000014 | -0.41% | 0.000034 | 0.000035 | 0.000034 | 12,159,767.00 |
31 Mar 2024 | 0.000034 | -0.00000007 | -0.20% | 0.000034 | 0.000034 | 0.000034 | 12,141,549.00 |
30 Mar 2024 | 0.000034 | 0.00000013 | 0.38% | 0.000034 | 0.000035 | 0.000034 | 14,549,776.00 |
29 Mar 2024 | 0.000034 | -0.00000008 | -0.23% | 0.000034 | 0.000035 | 0.000034 | 11,896,019.00 |
28 Mar 2024 | 0.000034 | -0.00000020 | -0.58% | 0.000034 | 0.000035 | 0.000034 | 14,389,502.00 |
27 Mar 2024 | 0.000034 | 0.00000066 | 1.96% | 0.000034 | 0.000035 | 0.000034 | 12,637,838.00 |
26 Mar 2024 | 0.000034 | -0.00000100 | -2.87% | 0.000033 | 0.000035 | 0.000033 | 11,938,639.00 |
25 Mar 2024 | 0.000035 | -0.00000074 | -2.08% | 0.000036 | 0.000037 | 0.000033 | 11,719,735.00 |
24 Mar 2024 | 0.000036 | 0.00000043 | 1.22% | 0.000036 | 0.000038 | 0.000035 | 10,779,641.00 |
23 Mar 2024 | 0.000035 | -0.00000052 | -1.46% | 0.000038 | 0.000038 | 0.000033 | 11,490,509.00 |
22 Mar 2024 | 0.000036 | -0.00000044 | -1.22% | 0.000037 | 0.000038 | 0.000035 | 10,620,222.00 |
21 Mar 2024 | 0.000036 | -0.00000031 | -0.85% | 0.000036 | 0.000038 | 0.000035 | 11,483,920.00 |
20 Mar 2024 | 0.000036 | 0.00000100 | 2.85% | 0.000036 | 0.000038 | 0.000035 | 12,270,847.00 |
19 Mar 2024 | 0.000035 | 0.00000014 | 0.40% | 0.000037 | 0.000038 | 0.000035 | 6,040,492.00 |
18 Mar 2024 | 0.000035 | -0.00000086 | -2.40% | 0.000035 | 0.000036 | 0.000033 | 13,034,868.00 |
17 Mar 2024 | 0.000036 | 0.00000003 | 0.08% | 0.000035 | 0.000036 | 0.000034 | 12,782,831.00 |
16 Mar 2024 | 0.000036 | 0.00000099 | 2.84% | 0.000035 | 0.000036 | 0.000034 | 12,564,641.00 |
15 Mar 2024 | 0.000035 | 0.00000064 | 1.87% | 0.000034 | 0.000036 | 0.000033 | 11,604,615.00 |
14 Mar 2024 | 0.000034 | 0.00000088 | 2.64% | 0.000033 | 0.000035 | 0.000033 | 13,288,131.00 |
13 Mar 2024 | 0.000033 | -0.00000034 | -1.01% | 0.000033 | 0.000035 | 0.000033 | 11,780,409.00 |
12 Mar 2024 | 0.000034 | -0.00000300 | -8.26% | 0.000035 | 0.000038 | 0.000033 | 11,804,661.00 |
11 Mar 2024 | 0.000036 | 0.00000098 | 2.77% | 0.000036 | 0.000039 | 0.000033 | 12,321,723.00 |
10 Mar 2024 | 0.000035 | -0.00000052 | -1.45% | 0.000037 | 0.000038 | 0.000035 | 12,075,986.00 |
09 Mar 2024 | 0.000036 | 0.00000025 | 0.70% | 0.000035 | 0.000038 | 0.000035 | 12,905,809.00 |
08 Mar 2024 | 0.000036 | -0.00000200 | -5.33% | 0.000036 | 0.000038 | 0.000035 | 12,501,997.00 |
07 Mar 2024 | 0.000038 | 0.00000094 | 2.57% | 0.000036 | 0.000038 | 0.000036 | 13,414,530.00 |
06 Mar 2024 | 0.000037 | -0.00000071 | -1.90% | 0.000039 | 0.00004 | 0.000036 | 12,093,607.00 |
05 Mar 2024 | 0.000037 | -0.00000200 | -5.08% | 0.00004 | 0.00004 | 0.000037 | 11,558,873.00 |
04 Mar 2024 | 0.000039 | -0.00000300 | -7.07% | 0.000042 | 0.000043 | 0.000039 | 10,493,116.00 |
03 Mar 2024 | 0.000042 | 0.00000093 | 2.24% | 0.000042 | 0.000043 | 0.000041 | 10,604,766.00 |
02 Mar 2024 | 0.000042 | -0.00000100 | -2.34% | 0.000043 | 0.000043 | 0.000041 | 10,806,529.00 |
01 Mar 2024 | 0.000043 | -0.00000072 | -1.66% | 0.000042 | 0.000043 | 0.000042 | 10,017,810.00 |
29 Feb 2024 | 0.000043 | -0.00000050 | -1.14% | 0.000044 | 0.000045 | 0.000042 | 10,276,094.00 |
28 Feb 2024 | 0.000044 | 0.00000009 | 0.21% | 0.000044 | 0.000044 | 0.000044 | 9,866,738.00 |
27 Feb 2024 | 0.000044 | -0.00000078 | -1.75% | 0.000046 | 0.000046 | 0.000044 | 8,903,343.00 |
26 Feb 2024 | 0.000045 | -0.00000100 | -2.18% | 0.000045 | 0.000046 | 0.000044 | 8,506,412.00 |
25 Feb 2024 | 0.000046 | -0.00000089 | -1.90% | 0.000047 | 0.000048 | 0.000045 | 9,531,927.00 |
24 Feb 2024 | 0.000047 | -0.00000100 | -2.08% | 0.000048 | 0.000049 | 0.000047 | 8,063,313.00 |
23 Feb 2024 | 0.000048 | -0.00000006 | -0.12% | 0.000048 | 0.000049 | 0.000047 | 9,175,454.00 |
22 Feb 2024 | 0.000048 | -0.00000056 | -1.15% | 0.000049 | 0.000049 | 0.000048 | 8,682,488.00 |
21 Feb 2024 | 0.000049 | 0.00000200 | 4.23% | 0.000048 | 0.000049 | 0.000047 | 8,509,820.00 |
20 Feb 2024 | 0.000047 | -0.00000004 | -0.08% | 0.000047 | 0.000048 | 0.000047 | 9,605,841.00 |
19 Feb 2024 | 0.000047 | -0.00000096 | -1.99% | 0.000048 | 0.00005 | 0.000047 | 9,281,381.00 |
18 Feb 2024 | 0.000048 | -0.00000039 | -0.80% | 0.00005 | 0.000051 | 0.000048 | 9,105,112.00 |
17 Feb 2024 | 0.000049 | 0.00000023 | 0.47% | 0.000048 | 0.00005 | 0.000048 | 9,759,466.00 |
16 Feb 2024 | 0.000048 | -0.00000062 | -1.26% | 0.000049 | 0.000049 | 0.000048 | 9,582,830.00 |
15 Feb 2024 | 0.000049 | 0.00000057 | 1.18% | 0.000049 | 0.000051 | 0.000048 | 9,731,293.00 |
14 Feb 2024 | 0.000048 | 0.00000011 | 0.23% | 0.000048 | 0.000049 | 0.000047 | 9,071,922.00 |
13 Feb 2024 | 0.000048 | -0.00000300 | -5.89% | 0.000051 | 0.000051 | 0.000047 | 8,375,357.00 |
12 Feb 2024 | 0.000051 | 0.00000004 | 0.08% | 0.000051 | 0.000051 | 0.000049 | 10,101,008.00 |
11 Feb 2024 | 0.000051 | 0.00000089 | 1.78% | 0.00005 | 0.000052 | 0.000049 | 8,044,645.00 |
10 Feb 2024 | 0.00005 | -0.00000050 | -0.99% | 0.00005 | 0.000051 | 0.000048 | 8,985,632.00 |
09 Feb 2024 | 0.00005 | 0.00000023 | 0.46% | 0.00005 | 0.000052 | 0.000048 | 7,953,733.00 |
08 Feb 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000052 | 0.000052 | 0.00005 | 8,665,548.00 |
07 Feb 2024 | 0.000052 | 0.00000003 | 0.06% | 0.000052 | 0.000053 | 0.000051 | 7,814,290.00 |
06 Feb 2024 | 0.000052 | 0.00000063 | 1.22% | 0.000051 | 0.000052 | 0.000051 | 8,850,878.00 |
05 Feb 2024 | 0.000052 | 0.00000053 | 1.04% | 0.000051 | 0.000052 | 0.000051 | 8,773,106.00 |
04 Feb 2024 | 0.000051 | 0.00000100 | 2.01% | 0.00005 | 0.000051 | 0.00005 | 8,374,964.00 |
03 Feb 2024 | 0.00005 | -0.00000064 | -1.27% | 0.00005 | 0.00005 | 0.00005 | 9,102,887.00 |