Register to chat with like-minded investors on our interactive forums.
TRIASBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 0.00011785 | 0.00000200 | 1.72% | 0.00011531 | 0.00011899 | 0.00011531 | 218.00 |
| May 30 2024 | 0.00011612 | -0.00000500 | -4.13% | 0.00012240 | 0.00012256 | 0.00011560 | 739.00 |
| May 29 2024 | 0.00012098 | -0.00000400 | -3.20% | 0.00012430 | 0.00012461 | 0.00011903 | 1,464.00 |
| May 28 2024 | 0.00012517 | -0.00000500 | -3.85% | 0.00013117 | 0.00013213 | 0.00012287 | 1,120.00 |
| May 27 2024 | 0.00012982 | 0.00000200 | 1.57% | 0.00012729 | 0.00013406 | 0.00012601 | 1,154.00 |
| May 26 2024 | 0.00012755 | -0.00000400 | -3.03% | 0.00013182 | 0.00013405 | 0.00012755 | 577.00 |
| May 25 2024 | 0.00013182 | -0.00000400 | -2.94% | 0.00013735 | 0.00013749 | 0.00013182 | 355.00 |
| May 24 2024 | 0.00013591 | 0.00000600 | 4.60% | 0.00012952 | 0.00013791 | 0.00012393 | 1,353.00 |
| May 23 2024 | 0.00013039 | -0.00000500 | -3.69% | 0.00013182 | 0.00013822 | 0.00012395 | 2,175.00 |
| May 22 2024 | 0.00013555 | 0.00000200 | 1.50% | 0.00013387 | 0.00013612 | 0.00012562 | 1,267.00 |
| May 21 2024 | 0.00013361 | 0.00000800 | 6.36% | 0.00012588 | 0.00013662 | 0.00012069 | 1,438.00 |
| May 20 2024 | 0.00012575 | 0.00000500 | 4.14% | 0.00011912 | 0.00012729 | 0.00011588 | 637.00 |
| May 19 2024 | 0.00012085 | -0.00000200 | -1.63% | 0.00012187 | 0.00012431 | 0.00011871 | 461.00 |
| May 18 2024 | 0.00012282 | -0.00000500 | -3.90% | 0.00012826 | 0.00012934 | 0.00012104 | 719.00 |
| May 17 2024 | 0.00012815 | -0.00000100 | -0.77% | 0.00012965 | 0.00013083 | 0.00012611 | 738.00 |
| May 16 2024 | 0.00012962 | -0.00000200 | -1.52% | 0.00013149 | 0.00013516 | 0.00012452 | 1,098.00 |
| May 15 2024 | 0.00013127 | -0.00000300 | -2.23% | 0.00013611 | 0.00013673 | 0.00012785 | 1,705.00 |
| May 14 2024 | 0.00013461 | -0.00000400 | -2.88% | 0.00013923 | 0.00014570 | 0.00013356 | 2,539.00 |
| May 13 2024 | 0.00013886 | 0.00000600 | 4.52% | 0.00013267 | 0.00014157 | 0.00012940 | 1,820.00 |
| May 12 2024 | 0.00013268 | 0.00000025 | 0.19% | 0.00013114 | 0.00014097 | 0.00012965 | 1,585.00 |
| May 11 2024 | 0.00013243 | 0.00000042 | 0.32% | 0.00013091 | 0.00013521 | 0.00012786 | 1,727.00 |
| May 10 2024 | 0.00013201 | 0.00000075 | 0.57% | 0.00013127 | 0.00013615 | 0.00012852 | 4,056.00 |
| May 09 2024 | 0.00013126 | 0.00000600 | 4.78% | 0.00012583 | 0.00014682 | 0.00012493 | 7,892.00 |
| May 08 2024 | 0.00012546 | -0.00000400 | -3.09% | 0.00013050 | 0.00013800 | 0.00011885 | 5,885.00 |
| May 07 2024 | 0.00012925 | -0.00001200 | -8.52% | 0.00013999 | 0.00014491 | 0.00011000 | 7,234.00 |
| May 06 2024 | 0.00014088 | -0.00000300 | -2.09% | 0.00014195 | 0.00014656 | 0.00013848 | 1,412.00 |
| May 05 2024 | 0.00014340 | -0.00000100 | -0.69% | 0.00014309 | 0.00014496 | 0.00013670 | 1,764.00 |
| May 04 2024 | 0.00014477 | -0.00000500 | -3.33% | 0.00015007 | 0.00015168 | 0.00014136 | 1,193.00 |
| May 03 2024 | 0.00015012 | 0.00001000 | 7.15% | 0.00014127 | 0.00015436 | 0.00013771 | 3,074.00 |
| May 02 2024 | 0.00013989 | 0.00000056 | 0.40% | 0.00013804 | 0.00014471 | 0.00013235 | 1,524.00 |
| May 01 2024 | 0.00013933 | 0.00000500 | 3.72% | 0.00013368 | 0.00014083 | 0.00012556 | 5,995.00 |
| Apr 30 2024 | 0.00013430 | 0.00000078 | 0.58% | 0.00013362 | 0.00013752 | 0.00012493 | 2,271.00 |
| Apr 29 2024 | 0.00013352 | -0.00001800 | -11.87% | 0.00015089 | 0.00015300 | 0.00013026 | 2,954.00 |
| 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 |
