TRXETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
16 May 2024 | 0.000042 | 0.00000078 | 1.87% | 0.000042 | 0.000043 | 0.000041 | 57,817.00 |
15 May 2024 | 0.000042 | -0.00000200 | -4.62% | 0.000043 | 0.000043 | 0.000042 | 22,310.00 |
14 May 2024 | 0.000043 | 0.00000073 | 1.71% | 0.000042 | 0.000044 | 0.000042 | 5,759.00 |
13 May 2024 | 0.000043 | -0.00000088 | -2.02% | 0.000044 | 0.000044 | 0.000042 | 13,438.00 |
12 May 2024 | 0.000043 | -0.00000006 | -0.14% | 0.000043 | 0.000044 | 0.000042 | 48,359.00 |
11 May 2024 | 0.000044 | 0.00000001 | 0.02% | 0.000043 | 0.000044 | 0.000043 | 48,056.00 |
10 May 2024 | 0.000044 | 0.00000200 | 4.82% | 0.000042 | 0.000044 | 0.000041 | 25,366.00 |
09 May 2024 | 0.000042 | -0.00000006 | -0.14% | 0.000041 | 0.000043 | 0.000041 | 16,136.00 |
08 May 2024 | 0.000042 | 0.00000200 | 5.00% | 0.00004 | 0.000042 | 0.00004 | 32,247.00 |
07 May 2024 | 0.00004 | 0.00000100 | 2.59% | 0.000039 | 0.00004 | 0.000038 | 74,981.00 |
06 May 2024 | 0.000039 | 0.00 | 0.00% | 0.000039 | 0.000039 | 0.000039 | 0.00 |
05 May 2024 | 0.000039 | -0.00000059 | -1.51% | 0.000039 | 0.000039 | 0.000038 | 11,603.00 |
04 May 2024 | 0.000039 | -0.00000047 | -1.19% | 0.000039 | 0.00004 | 0.000039 | 16,915.00 |
03 May 2024 | 0.00004 | -0.00000100 | -2.44% | 0.000041 | 0.000041 | 0.000039 | 60,527.00 |
02 May 2024 | 0.000041 | 0.00000063 | 1.56% | 0.000041 | 0.000042 | 0.000041 | 39,781.00 |
01 May 2024 | 0.00004 | 0.00000068 | 1.72% | 0.00004 | 0.000042 | 0.00004 | 76,005.00 |
30 Abr 2024 | 0.00004 | 0.00000300 | 8.14% | 0.000037 | 0.00004 | 0.000037 | 54,757.00 |
29 Abr 2024 | 0.000037 | -0.00000038 | -1.02% | 0.000037 | 0.000038 | 0.000036 | 60,594.00 |
28 Abr 2024 | 0.000037 | 0.00000033 | 0.89% | 0.000037 | 0.000037 | 0.000036 | 301,203.00 |
27 Abr 2024 | 0.000037 | -0.00000100 | -2.62% | 0.000038 | 0.000039 | 0.000037 | 23,364.00 |
26 Abr 2024 | 0.000038 | 0.00000200 | 5.55% | 0.000037 | 0.000038 | 0.000037 | 47,541.00 |
25 Abr 2024 | 0.000036 | 0.00 | 0.00% | 0.000036 | 0.000036 | 0.000036 | 0.00 |
24 Abr 2024 | 0.000036 | 0.00000088 | 2.50% | 0.000035 | 0.000036 | 0.000035 | 28,438.00 |
23 Abr 2024 | 0.000035 | 0.00000006 | 0.17% | 0.000035 | 0.000036 | 0.000035 | 30,180.00 |
22 Abr 2024 | 0.000035 | -0.00000038 | -1.07% | 0.000035 | 0.000035 | 0.000034 | 40,276.00 |
21 Abr 2024 | 0.000036 | 0.00000029 | 0.82% | 0.000035 | 0.000036 | 0.000035 | 79,752.00 |
20 Abr 2024 | 0.000035 | -0.00000084 | -2.33% | 0.000036 | 0.000036 | 0.000035 | 37,542.00 |
19 Abr 2024 | 0.000036 | 0.00000047 | 1.32% | 0.000036 | 0.000037 | 0.000035 | 78,324.00 |
18 Abr 2024 | 0.000036 | -0.00000100 | -2.71% | 0.000037 | 0.000037 | 0.000035 | 31,912.00 |
17 Abr 2024 | 0.000037 | 0.00000070 | 1.93% | 0.000036 | 0.000038 | 0.000036 | 134,741.00 |
16 Abr 2024 | 0.000036 | 0.00000039 | 1.09% | 0.000036 | 0.000037 | 0.000036 | 31,938.00 |
15 Abr 2024 | 0.000036 | 0.00000038 | 1.07% | 0.000036 | 0.000036 | 0.000035 | 29,229.00 |
14 Abr 2024 | 0.000035 | -0.00000100 | -2.73% | 0.000037 | 0.000037 | 0.000035 | 183,164.00 |
13 Abr 2024 | 0.000037 | 0.00000100 | 2.82% | 0.000036 | 0.000038 | 0.000035 | 514,532.00 |
12 Abr 2024 | 0.000035 | 0.00000100 | 2.91% | 0.000035 | 0.000037 | 0.000034 | 335,953.00 |
11 Abr 2024 | 0.000034 | 0.00000084 | 2.50% | 0.000034 | 0.000034 | 0.000033 | 50,360.00 |
10 Abr 2024 | 0.000034 | -0.00000100 | -2.89% | 0.000034 | 0.000035 | 0.000034 | 198,750.00 |
09 Abr 2024 | 0.000035 | 0.00000100 | 3.01% | 0.000033 | 0.000035 | 0.000033 | 199,295.00 |
08 Abr 2024 | 0.000033 | -0.00000200 | -5.70% | 0.000035 | 0.000035 | 0.000033 | 210,894.00 |
07 Abr 2024 | 0.000035 | -0.00000039 | -1.10% | 0.000036 | 0.000036 | 0.000035 | 29,451.00 |
06 Abr 2024 | 0.000036 | 0.00000001 | 0.03% | 0.000035 | 0.000036 | 0.000035 | 57,938.00 |
05 Abr 2024 | 0.000035 | -0.00000043 | -1.20% | 0.000036 | 0.000036 | 0.000035 | 93,716.00 |
04 Abr 2024 | 0.000036 | 0.00000062 | 1.76% | 0.000035 | 0.000036 | 0.000035 | 127,144.00 |
03 Abr 2024 | 0.000035 | -0.00000043 | -1.20% | 0.000036 | 0.000036 | 0.000035 | 100,395.00 |
02 Abr 2024 | 0.000036 | 0.00000100 | 2.91% | 0.000035 | 0.000036 | 0.000035 | 224,540.00 |
01 Abr 2024 | 0.000034 | 0.00000051 | 1.50% | 0.000034 | 0.000035 | 0.000034 | 239,258.00 |
31 Mar 2024 | 0.000034 | -0.00000100 | -2.86% | 0.000035 | 0.000035 | 0.000034 | 71,956.00 |
30 Mar 2024 | 0.000035 | 0.00000080 | 2.34% | 0.000034 | 0.000035 | 0.000034 | 66,067.00 |
29 Mar 2024 | 0.000034 | 0.00000044 | 1.31% | 0.000034 | 0.000035 | 0.000034 | 107,242.00 |
28 Mar 2024 | 0.000034 | -0.00000049 | -1.43% | 0.000034 | 0.000034 | 0.000033 | 42,639.00 |
27 Mar 2024 | 0.000034 | 0.00000048 | 1.42% | 0.000034 | 0.000034 | 0.000033 | 210,712.00 |
26 Mar 2024 | 0.000034 | 0.00000028 | 0.84% | 0.000033 | 0.000034 | 0.000033 | 170,146.00 |
25 Mar 2024 | 0.000033 | -0.00000100 | -2.88% | 0.000035 | 0.000035 | 0.000033 | 122,844.00 |
24 Mar 2024 | 0.000035 | -0.00000080 | -2.25% | 0.000036 | 0.000036 | 0.000035 | 71,025.00 |
23 Mar 2024 | 0.000035 | 0.00000008 | 0.23% | 0.000035 | 0.000036 | 0.000035 | 37,878.00 |
22 Mar 2024 | 0.000035 | 0.00000071 | 2.05% | 0.000035 | 0.000035 | 0.000034 | 78,764.00 |
21 Mar 2024 | 0.000035 | 0.00000019 | 0.55% | 0.000035 | 0.000035 | 0.000034 | 95,116.00 |
20 Mar 2024 | 0.000035 | -0.00000100 | -2.81% | 0.000036 | 0.000037 | 0.000034 | 185,644.00 |
19 Mar 2024 | 0.000036 | 0.00000027 | 0.77% | 0.000035 | 0.000037 | 0.000035 | 173,087.00 |
18 Mar 2024 | 0.000035 | 0.00000058 | 1.67% | 0.000035 | 0.000036 | 0.000035 | 535,001.00 |
17 Mar 2024 | 0.000035 | -0.00000086 | -2.42% | 0.000035 | 0.000036 | 0.000034 | 546,963.00 |
16 Mar 2024 | 0.000036 | 0.00000200 | 5.91% | 0.000034 | 0.000036 | 0.000034 | 478,909.00 |
15 Mar 2024 | 0.000034 | 0.00000092 | 2.79% | 0.000033 | 0.000035 | 0.000033 | 873,030.00 |
14 Mar 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
13 Mar 2024 | 0.000033 | -0.00000015 | -0.45% | 0.000033 | 0.000033 | 0.000031 | 884,449.00 |
12 Mar 2024 | 0.000033 | 0.00000014 | 0.43% | 0.000033 | 0.000034 | 0.000033 | 785,429.00 |
11 Mar 2024 | 0.000033 | -0.00000200 | -5.80% | 0.000035 | 0.000035 | 0.000033 | 1,653,240.00 |
10 Mar 2024 | 0.000034 | -0.00000071 | -2.02% | 0.000035 | 0.000035 | 0.000034 | 1,722,641.00 |
09 Mar 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
08 Mar 2024 | 0.000035 | -0.00000020 | -0.57% | 0.000035 | 0.000036 | 0.000034 | 1,710,147.00 |
07 Mar 2024 | 0.000035 | -0.00000070 | -1.94% | 0.000036 | 0.000037 | 0.000035 | 556,320.00 |
06 Mar 2024 | 0.000036 | -0.00000200 | -5.21% | 0.000038 | 0.000039 | 0.000035 | 3,452,204.00 |
05 Mar 2024 | 0.000038 | -0.00000030 | -0.78% | 0.000039 | 0.000041 | 0.000037 | 1,314,317.00 |
04 Mar 2024 | 0.000039 | -0.00000200 | -4.96% | 0.00004 | 0.000041 | 0.000039 | 2,440,338.00 |
03 Mar 2024 | 0.00004 | -0.00000099 | -2.40% | 0.000041 | 0.000042 | 0.00004 | 763,613.00 |
02 Mar 2024 | 0.000041 | 0.00000009 | 0.22% | 0.000041 | 0.000042 | 0.000041 | 680,840.00 |
01 Mar 2024 | 0.000041 | -0.00000072 | -1.72% | 0.000042 | 0.000042 | 0.000041 | 602,234.00 |
29 Feb 2024 | 0.000042 | -0.00000011 | -0.26% | 0.000042 | 0.000042 | 0.000041 | 829,297.00 |
28 Feb 2024 | 0.000042 | -0.00000200 | -4.54% | 0.000044 | 0.000044 | 0.000041 | 811,732.00 |
27 Feb 2024 | 0.000044 | 0.00000001 | 0.02% | 0.000044 | 0.000045 | 0.000043 | 889,509.00 |
26 Feb 2024 | 0.000044 | -0.00000021 | -0.47% | 0.000044 | 0.000045 | 0.000044 | 767,939.00 |
25 Feb 2024 | 0.000044 | -0.00000200 | -4.35% | 0.000046 | 0.000046 | 0.000044 | 457,254.00 |
24 Feb 2024 | 0.000046 | -0.00000100 | -2.12% | 0.000047 | 0.000047 | 0.000046 | 464,469.00 |
23 Feb 2024 | 0.000047 | 0.00000051 | 1.09% | 0.000047 | 0.000047 | 0.000046 | 354,922.00 |
22 Feb 2024 | 0.000047 | -0.00000023 | -0.49% | 0.000047 | 0.000048 | 0.000046 | 535,242.00 |
21 Feb 2024 | 0.000047 | 0.00000081 | 1.75% | 0.000046 | 0.000048 | 0.000046 | 593,427.00 |
20 Feb 2024 | 0.000046 | -0.00000018 | -0.39% | 0.000046 | 0.000048 | 0.000046 | 541,392.00 |
19 Feb 2024 | 0.000046 | -0.00000067 | -1.42% | 0.000047 | 0.000047 | 0.000046 | 462,107.00 |
18 Feb 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.000049 | 0.000047 | 759,482.00 |
17 Feb 2024 | 0.000049 | 0.00000100 | 2.11% | 0.000048 | 0.00005 | 0.000048 | 894,318.00 |