THGUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.0599 | 0.0026 | 4.54% | 0.0576 | 0.0602 | 0.0565 | 625,971.00 |
19 May 2024 | 0.0573 | -0.0029 | -4.82% | 0.0602 | 0.0613 | 0.057 | 433,607.00 |
18 May 2024 | 0.0602 | -0.0002 | -0.33% | 0.0605 | 0.0613 | 0.060 | 596,621.00 |
17 May 2024 | 0.0604 | -0.0027 | -4.28% | 0.0631 | 0.0636 | 0.059 | 966,297.00 |
16 May 2024 | 0.0631 | -0.0022 | -3.37% | 0.0633 | 0.0699 | 0.0616 | 1,948,570.00 |
15 May 2024 | 0.0653 | 0.00 | 0.00% | 0.0653 | 0.0653 | 0.0653 | 0.00 |
14 May 2024 | 0.0653 | 0.0024 | 3.82% | 0.063 | 0.0668 | 0.060 | 782,690.00 |
13 May 2024 | 0.0629 | 0.0035 | 5.89% | 0.0593 | 0.063 | 0.0565 | 1,088,864.00 |
12 May 2024 | 0.0594 | 0.0006 | 1.02% | 0.0588 | 0.061 | 0.0578 | 652,764.00 |
11 May 2024 | 0.0588 | 0.0016 | 2.80% | 0.0574 | 0.061 | 0.0572 | 530,453.00 |
10 May 2024 | 0.0572 | -0.0008 | -1.38% | 0.058 | 0.0589 | 0.0554 | 1,374,462.00 |
09 May 2024 | 0.058 | 0.003 | 5.45% | 0.055 | 0.0643 | 0.0544 | 3,662,585.00 |
08 May 2024 | 0.055 | -0.0019 | -3.34% | 0.057 | 0.0592 | 0.0541 | 2,465,564.00 |
07 May 2024 | 0.0569 | -0.002 | -3.40% | 0.0611 | 0.068 | 0.0561 | 4,321,526.00 |
06 May 2024 | 0.0589 | 0.00 | 0.00% | 0.0589 | 0.0589 | 0.0589 | 0.00 |
05 May 2024 | 0.0589 | -0.0004 | -0.67% | 0.0591 | 0.0606 | 0.0584 | 1,084,539.00 |
04 May 2024 | 0.0593 | 0.001 | 1.72% | 0.0582 | 0.0613 | 0.057 | 1,758,442.00 |
03 May 2024 | 0.0583 | 0.0006 | 1.04% | 0.0577 | 0.0635 | 0.0544 | 2,833,417.00 |
02 May 2024 | 0.0577 | -0.0004 | -0.69% | 0.0581 | 0.0669 | 0.0556 | 3,614,503.00 |
01 May 2024 | 0.0581 | 0.0001 | 0.17% | 0.0578 | 0.0592 | 0.0532 | 2,290,893.00 |
30 Abr 2024 | 0.058 | -0.005 | -7.94% | 0.0633 | 0.0644 | 0.0562 | 1,778,433.00 |
29 Abr 2024 | 0.063 | -0.0031 | -4.69% | 0.0657 | 0.0663 | 0.0613 | 1,576,927.00 |
28 Abr 2024 | 0.0661 | -0.0001 | -0.15% | 0.0669 | 0.0743 | 0.0655 | 1,375,703.00 |
27 Abr 2024 | 0.0662 | -0.0005 | -0.75% | 0.0669 | 0.0743 | 0.0641 | 1,952,343.00 |
26 Abr 2024 | 0.0667 | -0.0036 | -5.12% | 0.069 | 0.0698 | 0.0664 | 1,702,097.00 |
25 Abr 2024 | 0.0703 | 0.00 | 0.00% | 0.0703 | 0.0703 | 0.0703 | 0.00 |
24 Abr 2024 | 0.0703 | -0.0041 | -5.51% | 0.0739 | 0.0818 | 0.070 | 3,136,928.00 |
23 Abr 2024 | 0.0744 | -0.005 | -6.30% | 0.0788 | 0.0794 | 0.0736 | 2,872,393.00 |
22 Abr 2024 | 0.0794 | 0.0088 | 12.46% | 0.0702 | 0.088 | 0.0702 | 5,027,718.00 |
21 Abr 2024 | 0.0706 | -0.0019 | -2.62% | 0.0722 | 0.078 | 0.0697 | 1,438,864.00 |
20 Abr 2024 | 0.0725 | 0.0039 | 5.69% | 0.0685 | 0.073 | 0.0683 | 811,072.00 |
19 Abr 2024 | 0.0686 | -0.0009 | -1.29% | 0.0692 | 0.0696 | 0.0641 | 810,041.00 |
18 Abr 2024 | 0.0695 | 0.0036 | 5.46% | 0.0657 | 0.0702 | 0.0656 | 856,560.00 |
17 Abr 2024 | 0.0659 | -0.0022 | -3.23% | 0.0683 | 0.0688 | 0.0641 | 842,207.00 |
16 Abr 2024 | 0.0681 | -0.0008 | -1.16% | 0.069 | 0.0698 | 0.0658 | 1,093,970.00 |
15 Abr 2024 | 0.0689 | -0.0017 | -2.41% | 0.0703 | 0.0735 | 0.0666 | 804,942.00 |
14 Abr 2024 | 0.0706 | 0.0055 | 8.45% | 0.0654 | 0.075 | 0.0626 | 1,461,968.00 |
13 Abr 2024 | 0.0651 | -0.0082 | -11.19% | 0.0731 | 0.0788 | 0.0612 | 1,418,573.00 |
12 Abr 2024 | 0.0733 | -0.0128 | -14.87% | 0.0868 | 0.0874 | 0.071 | 1,523,459.00 |
11 Abr 2024 | 0.0861 | -0.0039 | -4.33% | 0.0892 | 0.0901 | 0.0859 | 384,463.00 |
10 Abr 2024 | 0.090 | 0.0007 | 0.78% | 0.089 | 0.0965 | 0.0863 | 797,334.00 |
09 Abr 2024 | 0.0893 | -0.0006 | -0.67% | 0.0894 | 0.0923 | 0.0882 | 694,265.00 |
08 Abr 2024 | 0.0899 | 0.001 | 1.12% | 0.0889 | 0.0913 | 0.0875 | 581,186.00 |
07 Abr 2024 | 0.0889 | 0.0019 | 2.18% | 0.0872 | 0.0899 | 0.0868 | 315,183.00 |
06 Abr 2024 | 0.087 | 0.0007 | 0.81% | 0.0865 | 0.094 | 0.0851 | 1,520,930.00 |
05 Abr 2024 | 0.0863 | -0.0058 | -6.30% | 0.0922 | 0.0922 | 0.0851 | 1,348,817.00 |
04 Abr 2024 | 0.0921 | -0.0019 | -2.02% | 0.0942 | 0.1119 | 0.0899 | 4,803,312.00 |
03 Abr 2024 | 0.094 | 0.002 | 2.17% | 0.0926 | 0.0979 | 0.090 | 1,309,598.00 |
02 Abr 2024 | 0.092 | -0.0082 | -8.18% | 0.1003 | 0.115 | 0.0903 | 2,999,202.00 |
01 Abr 2024 | 0.1002 | -0.0031 | -3.00% | 0.1034 | 0.1097 | 0.0973 | 1,648,586.00 |
31 Mar 2024 | 0.1033 | 0.0019 | 1.87% | 0.1008 | 0.1136 | 0.1004 | 1,325,861.00 |
30 Mar 2024 | 0.1014 | -0.0026 | -2.50% | 0.1031 | 0.105 | 0.1005 | 513,237.00 |
29 Mar 2024 | 0.104 | 0.0029 | 2.87% | 0.101 | 0.1055 | 0.1003 | 605,190.00 |
28 Mar 2024 | 0.1011 | -0.0003 | -0.30% | 0.1014 | 0.1051 | 0.100 | 831,129.00 |
27 Mar 2024 | 0.1014 | -0.0024 | -2.31% | 0.1031 | 0.1058 | 0.1003 | 700,541.00 |
26 Mar 2024 | 0.1038 | -0.0074 | -6.65% | 0.1104 | 0.1123 | 0.100 | 2,530,924.00 |
25 Mar 2024 | 0.1112 | 0.0156 | 16.32% | 0.096 | 0.1247 | 0.094 | 6,691,108.00 |
24 Mar 2024 | 0.0956 | 0.0018 | 1.92% | 0.0932 | 0.0976 | 0.0911 | 836,137.00 |
23 Mar 2024 | 0.0938 | 0.0073 | 8.44% | 0.0872 | 0.0938 | 0.0861 | 318,495.00 |
22 Mar 2024 | 0.0865 | -0.0021 | -2.37% | 0.089 | 0.0914 | 0.085 | 603,147.00 |
21 Mar 2024 | 0.0886 | -0.0004 | -0.45% | 0.0889 | 0.094 | 0.0838 | 1,326,136.00 |
20 Mar 2024 | 0.089 | 0.0071 | 8.67% | 0.0823 | 0.091 | 0.0784 | 1,967,513.00 |
19 Mar 2024 | 0.0819 | -0.004 | -4.66% | 0.0866 | 0.093 | 0.075 | 1,662,622.00 |
18 Mar 2024 | 0.0859 | -0.0085 | -9.00% | 0.0944 | 0.0945 | 0.0849 | 659,641.00 |
17 Mar 2024 | 0.0944 | 0.0067 | 7.64% | 0.0871 | 0.0949 | 0.085 | 787,940.00 |
16 Mar 2024 | 0.0877 | -0.0136 | -13.43% | 0.1019 | 0.1029 | 0.086 | 1,184,215.00 |
15 Mar 2024 | 0.1013 | -0.0157 | -13.42% | 0.1101 | 0.1111 | 0.0946 | 1,403,369.00 |
14 Mar 2024 | 0.117 | 0.00 | 0.00% | 0.117 | 0.117 | 0.117 | 0.00 |
13 Mar 2024 | 0.117 | 0.0049 | 4.37% | 0.112 | 0.1349 | 0.1107 | 2,244,536.00 |
12 Mar 2024 | 0.1121 | -0.0056 | -4.76% | 0.1176 | 0.1204 | 0.1081 | 1,688,431.00 |
11 Mar 2024 | 0.1177 | -0.0003 | -0.25% | 0.1172 | 0.1202 | 0.1081 | 2,532,496.00 |
10 Mar 2024 | 0.118 | 0.0106 | 9.87% | 0.112 | 0.126 | 0.1107 | 2,715,533.00 |
09 Mar 2024 | 0.1074 | 0.00 | 0.00% | 0.1074 | 0.1074 | 0.1074 | 0.00 |
08 Mar 2024 | 0.1074 | -0.0038 | -3.42% | 0.1113 | 0.1123 | 0.1015 | 1,190,594.00 |
07 Mar 2024 | 0.1112 | 0.004 | 3.73% | 0.1073 | 0.1318 | 0.105 | 1,998,746.00 |
06 Mar 2024 | 0.1072 | 0.0102 | 10.52% | 0.0979 | 0.1179 | 0.091 | 3,278,754.00 |
05 Mar 2024 | 0.097 | 0.0049 | 5.32% | 0.092 | 0.153 | 0.0896 | 10,936,213.00 |
04 Mar 2024 | 0.0921 | 0.0046 | 5.26% | 0.0869 | 0.0944 | 0.083 | 3,591,068.00 |
03 Mar 2024 | 0.0875 | 0.0037 | 4.42% | 0.0833 | 0.1049 | 0.0825 | 8,511,552.00 |
02 Mar 2024 | 0.0838 | 0.0145 | 20.92% | 0.0693 | 0.140 | 0.0693 | 19,342,383.00 |
01 Mar 2024 | 0.0693 | 0.0012 | 1.76% | 0.0679 | 0.0703 | 0.065 | 947,160.00 |
29 Feb 2024 | 0.0681 | -0.0035 | -4.89% | 0.0712 | 0.0735 | 0.0662 | 846,828.00 |
28 Feb 2024 | 0.0716 | 0.0035 | 5.14% | 0.0683 | 0.075 | 0.0639 | 1,860,413.00 |
27 Feb 2024 | 0.0681 | 0.0024 | 3.65% | 0.0658 | 0.0715 | 0.0655 | 871,236.00 |
26 Feb 2024 | 0.0657 | 0.0011 | 1.70% | 0.0643 | 0.0668 | 0.0637 | 313,519.00 |
25 Feb 2024 | 0.0646 | -0.0007 | -1.07% | 0.065 | 0.066 | 0.0628 | 326,111.00 |
24 Feb 2024 | 0.0653 | 0.0018 | 2.83% | 0.0632 | 0.0653 | 0.0617 | 486,615.00 |
23 Feb 2024 | 0.0635 | -0.0031 | -4.65% | 0.0668 | 0.0669 | 0.0614 | 406,667.00 |
22 Feb 2024 | 0.0666 | 0.0032 | 5.05% | 0.064 | 0.0666 | 0.0629 | 626,153.00 |
21 Feb 2024 | 0.0634 | -0.0004 | -0.63% | 0.0643 | 0.0794 | 0.0622 | 5,536,170.00 |