Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
TBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4.13 | -0.07 | -1.67% | 4.13 | 4.13 | 4.13 | 112 |
| 16 May 2024 | 4.20 | -0.01 | -0.24% | 4.237 | 4.237 | 4.20 | 830 |
| 15 May 2024 | 4.21 | -0.01 | -0.24% | 4.37 | 4.37 | 4.21 | 333 |
| 14 May 2024 | 4.22 | -0.13 | -2.88% | 4.26 | 4.285 | 4.20 | 1,100 |
| 13 May 2024 | 4.345 | -0.16 | -3.44% | 4.50 | 4.50 | 4.25 | 16,120 |
| 10 May 2024 | 4.50 | 0.00 | 0.00% | 4.80 | 4.80 | 4.50 | 3,440 |
| 09 May 2024 | 4.50 | -0.10 | -2.17% | 4.50 | 4.50 | 4.50 | 616 |
| 08 May 2024 | 4.60 | -0.20 | -4.17% | 4.97 | 5.00 | 4.60 | 6,070 |
| 07 May 2024 | 4.80 | 0.00 | 0.00% | 4.80 | 4.80 | 4.80 | 405 |
| 06 May 2024 | 4.80 | 0.22 | 4.80% | 4.58 | 4.85 | 4.58 | 6,819 |
| 03 May 2024 | 4.58 | -0.16 | -3.38% | 4.74 | 4.75 | 4.58 | 1,887 |
| 02 May 2024 | 4.74 | 0.14 | 3.04% | 4.66 | 4.74 | 4.55 | 5,401 |
| 01 May 2024 | 4.60 | -0.05 | -1.08% | 4.65 | 4.65 | 4.60 | 1,812 |
| 30 Abr 2024 | 4.65 | -0.10 | -2.11% | 4.72 | 4.72 | 4.65 | 1,275 |
| 29 Abr 2024 | 4.75 | 0.05 | 1.06% | 4.77 | 4.83 | 4.75 | 3,650 |
| 26 Abr 2024 | 4.70 | 0.30 | 6.82% | 4.44 | 4.79 | 4.40 | 4,278 |
| 25 Abr 2024 | 4.40 | -0.49 | -10.02% | 4.865 | 4.87 | 4.40 | 3,149 |
| 24 Abr 2024 | 4.89 | 0.69 | 16.43% | 4.20 | 4.89 | 4.20 | 8,992 |
| 23 Abr 2024 | 4.20 | 0.19 | 4.74% | 4.10 | 4.40 | 4.10 | 5,655 |
| 22 Abr 2024 | 4.01 | 0.01 | 0.25% | 4.05 | 4.11 | 4.00 | 4,715 |
| 19 Abr 2024 | 4.00 | -0.50 | -11.11% | 4.34 | 4.34 | 4.00 | 2,579 |
| 18 Abr 2024 | 4.50 | 0.14 | 3.21% | 4.50 | 4.50 | 4.50 | 2,925 |
| 17 Abr 2024 | 4.36 | -0.06 | -1.36% | 4.40 | 4.40 | 4.36 | 1,800 |
| 16 Abr 2024 | 4.42 | 0.08 | 1.84% | 4.50 | 4.50 | 4.42 | 300 |
| 15 Abr 2024 | 4.34 | -0.26 | -5.65% | 4.20 | 4.34 | 4.01 | 4,596 |
| 12 Abr 2024 | 4.60 | -0.10 | -2.13% | 4.60 | 4.60 | 4.36 | 851 |
| 11 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0 |
| 10 Abr 2024 | 4.70 | 0.00 | 0.00% | 4.70 | 4.70 | 4.70 | 0 |
| 09 Abr 2024 | 4.70 | 0.05 | 1.08% | 4.56 | 4.70 | 4.56 | 1,967 |
| 08 Abr 2024 | 4.65 | 0.28 | 6.49% | 4.38 | 4.67 | 4.295 | 4,253 |
| 05 Abr 2024 | 4.3665 | 0.16 | 3.72% | 4.38 | 4.43 | 4.29 | 1,435 |
| 04 Abr 2024 | 4.21 | 0.01 | 0.24% | 4.17 | 5.00 | 4.17 | 7,014 |
| 03 Abr 2024 | 4.20 | 0.25 | 6.33% | 4.00 | 4.25 | 4.00 | 3,651 |
| 02 Abr 2024 | 3.95 | 0.05 | 1.28% | 3.91 | 3.95 | 3.85 | 1,350 |
| 01 Abr 2024 | 3.90 | 0.34 | 9.55% | 3.88 | 3.90 | 3.75 | 6,456 |
| 28 Mar 2024 | 3.56 | -0.33 | -8.48% | 3.89 | 3.90 | 3.56 | 4,512 |
| 27 Mar 2024 | 3.89 | 0.11 | 2.91% | 3.75 | 3.89 | 3.65 | 2,299 |
| 26 Mar 2024 | 3.78 | -0.02 | -0.53% | 3.75 | 3.78 | 3.74 | 490 |
| 25 Mar 2024 | 3.80 | 0.05 | 1.33% | 3.75 | 3.80 | 3.75 | 5,962 |
| 22 Mar 2024 | 3.75 | 0.05 | 1.35% | 3.70 | 3.77 | 3.30 | 16,675 |
| 21 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.70 | 3.70 | 3.70 | 0 |
| 20 Mar 2024 | 3.70 | 0.00 | 0.00% | 3.85 | 3.85 | 3.70 | 2,775 |
| 19 Mar 2024 | 3.70 | 0.07 | 1.93% | 3.67 | 3.75 | 3.66 | 10,707 |
| 18 Mar 2024 | 3.63 | 0.01 | 0.28% | 3.62 | 3.80 | 3.62 | 5,760 |
| 15 Mar 2024 | 3.62 | -0.04 | -1.09% | 3.85 | 3.85 | 3.62 | 950 |
| 14 Mar 2024 | 3.66 | 0.00 | 0.00% | 3.70 | 3.70 | 3.66 | 3,750 |
| 13 Mar 2024 | 3.66 | 0.06 | 1.67% | 3.70 | 3.85 | 3.61 | 15,589 |
| 12 Mar 2024 | 3.60 | 0.00 | 0.00% | 3.40 | 3.65 | 3.31 | 4,759 |
| 11 Mar 2024 | 3.60 | 0.10 | 2.86% | 3.60 | 3.60 | 3.60 | 1,468 |
| 08 Mar 2024 | 3.50 | 0.10 | 2.94% | 3.50 | 3.60 | 3.50 | 1,750 |
| 07 Mar 2024 | 3.40 | -0.15 | -4.23% | 3.45 | 3.45 | 3.375 | 800 |
| 06 Mar 2024 | 3.55 | -0.05 | -1.39% | 3.50 | 3.55 | 3.22 | 1,570 |
| 05 Mar 2024 | 3.60 | 0.10 | 2.86% | 3.418 | 3.60 | 3.30 | 3,035 |
| 04 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.50 | 3.50 | 3.50 | 0 |
| 01 Mar 2024 | 3.50 | 0.00 | 0.00% | 3.475 | 3.50 | 3.25 | 5,078 |
| 29 Feb 2024 | 3.50 | -0.08 | -2.23% | 3.60 | 3.60 | 3.45 | 1,130 |
| 28 Feb 2024 | 3.58 | 0.03 | 0.85% | 3.58 | 3.58 | 3.58 | 141 |
| 27 Feb 2024 | 3.55 | -0.10 | -2.74% | 3.55 | 3.55 | 3.55 | 9,696 |
| 26 Feb 2024 | 3.65 | 0.15 | 4.29% | 3.64 | 3.65 | 3.64 | 1,000 |
| 23 Feb 2024 | 3.50 | -0.10 | -2.78% | 3.50 | 3.51 | 3.50 | 3,302 |
| 22 Feb 2024 | 3.60 | -0.04 | -0.96% | 3.65 | 3.65 | 3.58 | 4,190 |
| 21 Feb 2024 | 3.635 | -0.09 | -2.28% | 3.51 | 3.635 | 3.50 | 1,757 |
| 20 Feb 2024 | 3.72 | -0.08 | -2.11% | 3.65 | 3.72 | 3.65 | 654 |
