Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
TRIASBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28 2024 | 0.00015160 | -0.00000100 | -0.65% | 0.00015319 | 0.00016179 | 0.00014618 | 2,503.00 |
| Apr 27 2024 | 0.00015301 | 0.00000100 | 0.66% | 0.00015159 | 0.00016101 | 0.00014904 | 1,310.00 |
| Apr 26 2024 | 0.00015160 | 0.00000078 | 0.52% | 0.00015083 | 0.00016512 | 0.00014653 | 3,445.00 |
| Apr 25 2024 | 0.00015082 | 0.00000800 | 5.62% | 0.00014356 | 0.00015443 | 0.00013859 | 2,892.00 |
| Apr 24 2024 | 0.00014244 | -0.00001000 | -6.55% | 0.00015095 | 0.00016534 | 0.00013802 | 4,288.00 |
| Apr 23 2024 | 0.00015268 | -0.00000300 | -1.93% | 0.00015481 | 0.00017152 | 0.00015098 | 2,238.00 |
| Apr 22 2024 | 0.00015560 | -0.00000500 | -3.11% | 0.00016026 | 0.00016119 | 0.00014950 | 2,571.00 |
| Apr 21 2024 | 0.00016063 | -0.00001200 | -6.95% | 0.00017320 | 0.00017587 | 0.00015674 | 1,885.00 |
| Apr 20 2024 | 0.00017259 | 0.00001600 | 10.23% | 0.00015640 | 0.00017951 | 0.00015152 | 3,698.00 |
| Apr 19 2024 | 0.00015639 | 0.00002700 | 20.83% | 0.00012964 | 0.00016063 | 0.00012561 | 4,044.00 |
| Apr 18 2024 | 0.00012963 | 0.00000200 | 1.57% | 0.00012693 | 0.00013027 | 0.00012377 | 1,344.00 |
| Apr 17 2024 | 0.00012719 | 0.00000300 | 2.42% | 0.00012565 | 0.00013784 | 0.00012199 | 2,707.00 |
| Apr 16 2024 | 0.00012391 | 0.00000200 | 1.64% | 0.00012337 | 0.00012852 | 0.00011350 | 6,069.00 |
| Apr 15 2024 | 0.00012173 | -0.00001100 | -8.31% | 0.00013244 | 0.00013589 | 0.00012002 | 2,466.00 |
| Apr 14 2024 | 0.00013245 | -0.00000300 | -2.22% | 0.00013319 | 0.00013764 | 0.00012167 | 3,284.00 |
| Apr 13 2024 | 0.00013512 | -0.00000500 | -3.56% | 0.00013975 | 0.00014206 | 0.00011487 | 6,049.00 |
| Apr 12 2024 | 0.00014027 | -0.00000900 | -6.01% | 0.00014749 | 0.00014749 | 0.00012565 | 5,230.00 |
| Apr 11 2024 | 0.00014964 | -0.00000700 | -4.48% | 0.00015679 | 0.00015680 | 0.00014381 | 538.00 |
| Apr 10 2024 | 0.00015640 | -0.00000200 | -1.27% | 0.00015764 | 0.00016319 | 0.00015480 | 1,005.00 |
| Apr 09 2024 | 0.00015800 | -0.00001000 | -5.97% | 0.00016624 | 0.00017000 | 0.00015465 | 1,817.00 |
| Apr 08 2024 | 0.00016756 | -0.00000002 | -0.01% | 0.00016760 | 0.00017213 | 0.00016387 | 1,163.00 |
| Apr 07 2024 | 0.00016758 | 0.00000093 | 0.56% | 0.00016741 | 0.00017701 | 0.00016605 | 955.00 |
| Apr 06 2024 | 0.00016665 | 0.00000900 | 5.73% | 0.00015720 | 0.00017400 | 0.00015679 | 2,164.00 |
| Apr 05 2024 | 0.00015718 | -0.00000079 | -0.50% | 0.00015800 | 0.00016331 | 0.00015101 | 3,438.00 |
| Apr 04 2024 | 0.00015797 | 0.00000300 | 1.94% | 0.00015241 | 0.00017031 | 0.00013897 | 5,886.00 |
| Apr 03 2024 | 0.00015480 | -0.00001600 | -9.39% | 0.00016952 | 0.00016952 | 0.00015160 | 2,304.00 |
| Apr 02 2024 | 0.00017044 | 0.00001100 | 6.89% | 0.00015960 | 0.00017593 | 0.00015160 | 6,571.00 |
| Apr 01 2024 | 0.00015959 | -0.00000600 | -3.63% | 0.00016480 | 0.00016819 | 0.00015765 | 2,756.00 |
| Mar 31 2024 | 0.00016520 | -0.00000200 | -1.19% | 0.00016819 | 0.00017293 | 0.00015987 | 3,372.00 |
| Mar 30 2024 | 0.00016741 | -0.00000700 | -4.01% | 0.00017400 | 0.00017586 | 0.00016600 | 2,693.00 |
| Mar 29 2024 | 0.00017478 | 0.00000200 | 1.15% | 0.00017240 | 0.00017971 | 0.00016835 | 2,164.00 |
| Mar 28 2024 | 0.00017320 | -0.00000200 | -1.14% | 0.00017498 | 0.00018770 | 0.00016571 | 3,352.00 |
| Mar 27 2024 | 0.00017500 | -0.00000200 | -1.13% | 0.00017685 | 0.00018626 | 0.00016529 | 7,354.00 |
| Mar 26 2024 | 0.00017683 | -0.00003100 | -14.88% | 0.00020829 | 0.00022127 | 0.00016741 | 11,523.00 |
| Mar 25 2024 | 0.00020828 | 0.00000300 | 1.46% | 0.00020504 | 0.00021683 | 0.00019745 | 1,719.00 |
| Mar 24 2024 | 0.00020504 | -0.00000400 | -1.91% | 0.00020990 | 0.00021183 | 0.00020072 | 742.00 |
| Mar 23 2024 | 0.00020889 | 0.00001500 | 7.72% | 0.00019400 | 0.00021526 | 0.00019247 | 3,448.00 |
| Mar 22 2024 | 0.00019431 | -0.00000300 | -1.52% | 0.00019530 | 0.00019999 | 0.00018931 | 1,032.00 |
| Mar 21 2024 | 0.00019720 | 0.00000600 | 3.14% | 0.00019088 | 0.00021227 | 0.00018601 | 3,694.00 |
| Mar 20 2024 | 0.00019081 | 0.00000700 | 3.80% | 0.00018200 | 0.00020993 | 0.00018000 | 3,589.00 |
| Mar 19 2024 | 0.00018404 | -0.00000700 | -3.66% | 0.00019240 | 0.00019489 | 0.00017370 | 2,579.00 |
| Mar 18 2024 | 0.00019141 | -0.00001000 | -4.98% | 0.00020120 | 0.00020719 | 0.00018527 | 2,503.00 |
| Mar 17 2024 | 0.00020096 | 0.00001700 | 9.22% | 0.00018280 | 0.00021755 | 0.00017880 | 2,187.00 |
| Mar 16 2024 | 0.00018439 | -0.00001000 | -5.15% | 0.00019317 | 0.00020255 | 0.00017564 | 1,772.00 |
| Mar 15 2024 | 0.00019400 | -0.00002400 | -11.01% | 0.00021672 | 0.00022502 | 0.00019080 | 8,880.00 |
| Mar 14 2024 | 0.00021797 | 0.00000000 | 0.00% | 0.00021797 | 0.00021797 | 0.00021797 | 0.00 |
| Mar 13 2024 | 0.00021797 | 0.00000100 | 0.46% | 0.00021673 | 0.00021921 | 0.00020566 | 2,425.00 |
| Mar 12 2024 | 0.00021674 | -0.00000900 | -3.99% | 0.00022741 | 0.00023013 | 0.00021370 | 1,662.00 |
| Mar 11 2024 | 0.00022573 | -0.00000500 | -2.17% | 0.00022965 | 0.00024243 | 0.00021766 | 4,648.00 |
| Mar 10 2024 | 0.00023090 | -0.00001300 | -5.32% | 0.00024411 | 0.00024602 | 0.00022726 | 2,693.00 |
| Mar 09 2024 | 0.00024440 | -0.00000200 | -0.81% | 0.00024679 | 0.00027264 | 0.00023791 | 7,202.00 |
| Mar 08 2024 | 0.00024600 | 0.00001900 | 8.38% | 0.00022664 | 0.00024731 | 0.00021905 | 6,793.00 |
| Mar 07 2024 | 0.00022685 | 0.00000020 | 0.09% | 0.00022696 | 0.00023280 | 0.00021756 | 3,858.00 |
| Mar 06 2024 | 0.00022665 | -0.00000800 | -3.41% | 0.00023630 | 0.00024886 | 0.00021910 | 5,466.00 |
| Mar 05 2024 | 0.00023492 | -0.00000600 | -2.49% | 0.00023900 | 0.00024305 | 0.00021147 | 5,241.00 |
| Mar 04 2024 | 0.00024050 | -0.00004400 | -15.48% | 0.00028112 | 0.00028297 | 0.00023347 | 5,622.00 |
| Mar 03 2024 | 0.00028425 | 0.00002600 | 10.08% | 0.00025876 | 0.00029452 | 0.00024785 | 5,236.00 |
| Mar 02 2024 | 0.00025790 | -0.00000085 | -0.33% | 0.00025924 | 0.00027390 | 0.00024600 | 5,623.00 |
| Mar 01 2024 | 0.00025875 | 0.00002100 | 8.82% | 0.00023833 | 0.00025887 | 0.00022456 | 4,906.00 |
| Feb 29 2024 | 0.00023798 | -0.00000080 | -0.34% | 0.00023874 | 0.00024885 | 0.00023000 | 4,582.00 |
| Feb 28 2024 | 0.00023878 | -0.00003200 | -11.82% | 0.00026927 | 0.00027390 | 0.00023869 | 3,366.00 |
| Feb 27 2024 | 0.00027082 | -0.00001000 | -3.56% | 0.00027983 | 0.00028276 | 0.00025826 | 3,939.00 |
| Feb 26 2024 | 0.00028064 | 0.00000100 | 0.36% | 0.00027741 | 0.00028908 | 0.00027212 | 2,916.00 |
| Feb 25 2024 | 0.00027922 | -0.00001500 | -5.10% | 0.00029537 | 0.00029572 | 0.00027648 | 1,154.00 |
| Feb 24 2024 | 0.00029435 | 0.00001000 | 3.52% | 0.00028611 | 0.00029572 | 0.00028571 | 598.00 |
| Feb 23 2024 | 0.00028435 | -0.00001300 | -4.37% | 0.00029840 | 0.00030488 | 0.00028085 | 1,419.00 |
| Feb 22 2024 | 0.00029773 | 0.00000200 | 0.68% | 0.00029603 | 0.00030809 | 0.00029484 | 1,927.00 |
| Feb 21 2024 | 0.00029616 | -0.00001400 | -4.51% | 0.00030853 | 0.00031495 | 0.00029335 | 1,959.00 |
| Feb 20 2024 | 0.00031055 | -0.00000900 | -2.82% | 0.00031880 | 0.00032716 | 0.00029797 | 1,934.00 |
| Feb 19 2024 | 0.00031961 | -0.00000200 | -0.62% | 0.00032377 | 0.00033224 | 0.00031495 | 2,020.00 |
| Feb 18 2024 | 0.00032202 | 0.00001800 | 5.92% | 0.00030515 | 0.00033223 | 0.00029862 | 4,353.00 |
| Feb 17 2024 | 0.00030380 | 0.00003900 | 14.74% | 0.00026330 | 0.00030771 | 0.00026099 | 6,312.00 |
| Feb 16 2024 | 0.00026465 | 0.00000600 | 2.32% | 0.00025813 | 0.00026805 | 0.00025208 | 1,858.00 |
| Feb 15 2024 | 0.00025871 | -0.00000700 | -2.64% | 0.00026465 | 0.00026465 | 0.00024983 | 2,795.00 |
| Feb 14 2024 | 0.00026538 | 0.00000200 | 0.76% | 0.00026380 | 0.00027667 | 0.00025763 | 2,654.00 |
| Feb 13 2024 | 0.00026353 | -0.00001600 | -5.72% | 0.00027899 | 0.00028020 | 0.00025958 | 2,016.00 |
| Feb 12 2024 | 0.00027983 | 0.00000900 | 3.33% | 0.00026914 | 0.00027983 | 0.00026222 | 1,815.00 |
| Feb 11 2024 | 0.00027045 | -0.00000800 | -2.88% | 0.00027889 | 0.00027889 | 0.00026359 | 724.00 |
| Feb 10 2024 | 0.00027808 | -0.00000900 | -3.14% | 0.00028853 | 0.00029124 | 0.00026766 | 1,884.00 |
| Feb 09 2024 | 0.00028695 | -0.00000400 | -1.37% | 0.00029123 | 0.00029268 | 0.00027638 | 2,170.00 |
| Feb 08 2024 | 0.00029119 | -0.00001300 | -4.28% | 0.00030245 | 0.00030245 | 0.00028873 | 965.00 |
| Feb 07 2024 | 0.00030369 | 0.00000600 | 2.02% | 0.00029577 | 0.00031120 | 0.00029233 | 2,295.00 |
| Feb 06 2024 | 0.00029725 | 0.00000015 | 0.05% | 0.00029952 | 0.00030513 | 0.00029124 | 877.00 |
| Feb 05 2024 | 0.00029710 | -0.00000700 | -2.30% | 0.00030427 | 0.00031772 | 0.00029359 | 2,904.00 |
| Feb 04 2024 | 0.00030380 | -0.00001400 | -4.40% | 0.00031804 | 0.00031847 | 0.00030313 | 1,341.00 |
| Feb 03 2024 | 0.00031829 | -0.00001000 | -3.05% | 0.00032790 | 0.00033373 | 0.00031718 | 986.00 |
| Feb 02 2024 | 0.00032799 | 0.00002200 | 7.19% | 0.00030783 | 0.00034587 | 0.00030783 | 3,535.00 |
| Feb 01 2024 | 0.00030592 | -0.00000600 | -1.93% | 0.00030912 | 0.00032015 | 0.00030592 | 2,702.00 |
| Jan 31 2024 | 0.00031143 | -0.00001500 | -4.60% | 0.00032619 | 0.00032708 | 0.00030657 | 2,477.00 |
| Jan 30 2024 | 0.00032619 | 0.00000025 | 0.08% | 0.00032723 | 0.00033390 | 0.00031146 | 3,522.00 |
