Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TOMSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.000701 | -0.00000300 | -0.43% | 0.000704 | 0.000736 | 0.000665 | 32,247,288.00 |
| 28 Jun 2024 | 0.000704 | -0.000136 | -16.19% | 0.00075 | 0.00084 | 0.000701 | 25,433,648.00 |
| 27 Jun 2024 | 0.00084 | 0.00000500 | 0.60% | 0.000829 | 0.000919 | 0.000783 | 21,905,426.00 |
| 26 Jun 2024 | 0.000835 | -0.000019 | -2.22% | 0.000853 | 0.000858 | 0.00079 | 37,691,804.00 |
| 25 Jun 2024 | 0.000854 | 0.00000400 | 0.47% | 0.00085 | 0.010 | 0.000402 | 22,758,204.00 |
| 24 Jun 2024 | 0.00085 | 0.000028 | 3.41% | 0.001394 | 0.001394 | 0.0004 | 27,565,141.00 |
| 23 Jun 2024 | 0.000822 | -0.00000600 | -0.72% | 0.000834 | 0.001777 | 0.000811 | 24,263,810.00 |
| 22 Jun 2024 | 0.000828 | -0.00000200 | -0.24% | 0.000837 | 0.001133 | 0.000817 | 30,641,054.00 |
| 21 Jun 2024 | 0.00083 | -0.00000200 | -0.24% | 0.000834 | 0.001998 | 0.000801 | 24,706,556.00 |
| 20 Jun 2024 | 0.000832 | -0.000012 | -1.42% | 0.000849 | 0.00209 | 0.000815 | 25,394,963.00 |
| 19 Jun 2024 | 0.000844 | 0.000026 | 3.18% | 0.000818 | 0.00219 | 0.000807 | 28,333,336.00 |
| 18 Jun 2024 | 0.000818 | -0.00028 | -25.50% | 0.001099 | 0.002425 | 0.000807 | 25,889,334.00 |
| 17 Jun 2024 | 0.001098 | -0.000202 | -15.54% | 0.001298 | 0.001306 | 0.001097 | 31,260,813.00 |
| 16 Jun 2024 | 0.0013 | -0.00009 | -6.47% | 0.00137 | 0.001444 | 0.001285 | 18,646,340.00 |
| 15 Jun 2024 | 0.00139 | -0.00034 | -19.65% | 0.001729 | 0.001842 | 0.001334 | 15,940,482.00 |
| 14 Jun 2024 | 0.00173 | -0.000162 | -8.56% | 0.0019 | 0.001908 | 0.001682 | 17,926,141.00 |
| 13 Jun 2024 | 0.001892 | -0.00000200 | -0.11% | 0.00189 | 0.002438 | 0.001636 | 31,945,192.00 |
| 12 Jun 2024 | 0.001894 | -0.000141 | -6.93% | 0.002032 | 0.002467 | 0.001887 | 32,633,573.00 |
| 11 Jun 2024 | 0.002035 | -0.000381 | -15.77% | 0.002394 | 0.00241 | 0.002 | 91,307,880.00 |
| 10 Jun 2024 | 0.002416 | -0.000104 | -4.13% | 0.002525 | 0.002552 | 0.002393 | 99,333,996.00 |
| 09 Jun 2024 | 0.00252 | -0.00007 | -2.70% | 0.002607 | 0.002635 | 0.002511 | 129,649,210.00 |
| 08 Jun 2024 | 0.00259 | -0.000152 | -5.54% | 0.002728 | 0.002749 | 0.002536 | 116,789,440.00 |
| 07 Jun 2024 | 0.002742 | -0.000311 | -10.19% | 0.003047 | 0.003071 | 0.002715 | 108,127,540.00 |
| 06 Jun 2024 | 0.003053 | -0.000117 | -3.69% | 0.003169 | 0.003191 | 0.002316 | 83,906,436.00 |
| 05 Jun 2024 | 0.00317 | -0.000221 | -6.52% | 0.003394 | 0.003402 | 0.003128 | 58,737,881.00 |
| 04 Jun 2024 | 0.003391 | -0.000055 | -1.60% | 0.003445 | 0.003531 | 0.003316 | 18,397,187.00 |
| 03 Jun 2024 | 0.003446 | -0.000477 | -12.16% | 0.00392 | 0.003967 | 0.003369 | 15,438,986.00 |
| 02 Jun 2024 | 0.003923 | 0.000496 | 14.47% | 0.003427 | 0.004373 | 0.003113 | 12,888,979.00 |
| 01 Jun 2024 | 0.003427 | -0.000717 | -17.30% | 0.004138 | 0.004257 | 0.003228 | 18,960,990.00 |
| 31 May 2024 | 0.004144 | 0.001293 | 45.35% | 0.002858 | 0.006312 | 0.002192 | 65,596,243.00 |
| 30 May 2024 | 0.002851 | 0.000011 | 0.39% | 0.002847 | 0.002922 | 0.002762 | 12,031,851.00 |
| 29 May 2024 | 0.00284 | -0.000466 | -14.10% | 0.003317 | 0.003541 | 0.00266 | 21,805,067.00 |
| 28 May 2024 | 0.003306 | -0.000565 | -14.60% | 0.00375 | 0.003961 | 0.003215 | 19,056,767.00 |
| 27 May 2024 | 0.003871 | 0.000586 | 17.84% | 0.003282 | 0.004225 | 0.002694 | 26,650,237.00 |
| 26 May 2024 | 0.003285 | -0.000374 | -10.22% | 0.003659 | 0.003777 | 0.003272 | 19,396,516.00 |
| 25 May 2024 | 0.003659 | 0.000335 | 10.08% | 0.003262 | 0.004267 | 0.003258 | 20,281,235.00 |
| 24 May 2024 | 0.003324 | 0.000767 | 30.00% | 0.002577 | 0.004299 | 0.002226 | 23,050,331.00 |
| 23 May 2024 | 0.002557 | -0.000452 | -15.02% | 0.003018 | 0.003034 | 0.0025 | 13,938,091.00 |
| 22 May 2024 | 0.003009 | -0.000292 | -8.85% | 0.003296 | 0.003404 | 0.002927 | 19,790,106.00 |
| 21 May 2024 | 0.003301 | -0.00002 | -0.60% | 0.003339 | 0.003675 | 0.00322 | 20,451,805.00 |
| 20 May 2024 | 0.003321 | -0.000158 | -4.54% | 0.00341 | 0.003471 | 0.003109 | 30,795,148.00 |
| 19 May 2024 | 0.003479 | -0.000109 | -3.04% | 0.003572 | 0.003849 | 0.00331 | 46,604,654.00 |
| 18 May 2024 | 0.003588 | -0.000147 | -3.94% | 0.003735 | 0.003746 | 0.003416 | 52,090,151.00 |
| 17 May 2024 | 0.003735 | -0.000172 | -4.40% | 0.003832 | 0.00415 | 0.00372 | 67,724,788.00 |
| 16 May 2024 | 0.003907 | 0.000054 | 1.40% | 0.003853 | 0.004348 | 0.003655 | 81,395,618.00 |
| 15 May 2024 | 0.003853 | 0.000075 | 1.99% | 0.003778 | 0.00402 | 0.003563 | 76,984,742.00 |
| 14 May 2024 | 0.003778 | -0.000156 | -3.97% | 0.003934 | 0.004472 | 0.003676 | 45,812,118.00 |
| 13 May 2024 | 0.003934 | -0.000209 | -5.04% | 0.004139 | 0.0045 | 0.00205 | 61,346,287.00 |
| 12 May 2024 | 0.004143 | 0.000165 | 4.15% | 0.003978 | 0.004564 | 0.003765 | 67,847,647.00 |
| 11 May 2024 | 0.003978 | -0.0007 | -14.96% | 0.004678 | 0.005149 | 0.003978 | 57,935,634.00 |
| 10 May 2024 | 0.004678 | -0.000523 | -10.06% | 0.005201 | 0.005217 | 0.004448 | 60,923,957.00 |
| 09 May 2024 | 0.005201 | -0.000456 | -8.06% | 0.005657 | 0.006368 | 0.004984 | 62,762,780.00 |
| 08 May 2024 | 0.005657 | 0.001261 | 28.69% | 0.004396 | 0.009263 | 0.004318 | 68,067,506.00 |
| 07 May 2024 | 0.004396 | 0.000347 | 8.57% | 0.004049 | 0.005272 | 0.004049 | 60,942,678.00 |
| 06 May 2024 | 0.004049 | 0.000136 | 3.48% | 0.0039 | 0.00514 | 0.002026 | 390,889,355.00 |
| 05 May 2024 | 0.003913 | 0.000142 | 3.77% | 0.003794 | 0.004289 | 0.003676 | 9,502,060.00 |
| 04 May 2024 | 0.003771 | -0.000622 | -14.16% | 0.004393 | 0.004552 | 0.00364 | 9,231,425.00 |
| 03 May 2024 | 0.004393 | 0.000397 | 9.93% | 0.003996 | 0.004677 | 0.003888 | 12,372,836.00 |
| 02 May 2024 | 0.003996 | 0.000168 | 4.39% | 0.003828 | 0.00495 | 0.001982 | 11,494,417.00 |
| 01 May 2024 | 0.003828 | 0.000477 | 14.23% | 0.003193 | 0.004512 | 0.001959 | 16,684,275.00 |
| 30 Abr 2024 | 0.003351 | 0.000167 | 5.24% | 0.003184 | 0.00413 | 0.002903 | 14,637,091.00 |
| 29 Abr 2024 | 0.003184 | 0.000165 | 5.47% | 0.003102 | 0.004698 | 0.002796 | 407,557,438.00 |
| 28 Abr 2024 | 0.003019 | 0.000477 | 18.76% | 0.002542 | 0.003388 | 0.002466 | 16,367,789.00 |
| 27 Abr 2024 | 0.002542 | -0.000667 | -20.79% | 0.003209 | 0.003209 | 0.002014 | 33,552,366.00 |
| 26 Abr 2024 | 0.003209 | 0.001273 | 65.75% | 0.001936 | 0.0049 | 0.001668 | 32,557,315.00 |
| 25 Abr 2024 | 0.001936 | 0.000122 | 6.73% | 0.001814 | 0.001968 | 0.001742 | 12,924,821.00 |
| 24 Abr 2024 | 0.001814 | -0.000205 | -10.15% | 0.001944 | 0.002053 | 0.001809 | 15,302,914.00 |
| 23 Abr 2024 | 0.002019 | -0.000024 | -1.17% | 0.002044 | 0.002175 | 0.001932 | 14,665,944.00 |
| 22 Abr 2024 | 0.002043 | 0.00000100 | 0.05% | 0.001997 | 0.0025 | 0.00194 | 395,076,928.00 |
| 21 Abr 2024 | 0.002042 | -0.000043 | -2.06% | 0.002085 | 0.00231 | 0.001635 | 19,152,177.00 |
| 20 Abr 2024 | 0.002085 | 0.000171 | 8.93% | 0.001925 | 0.00211 | 0.001873 | 9,878,526.00 |
| 19 Abr 2024 | 0.001914 | -0.000065 | -3.28% | 0.001979 | 0.002113 | 0.0019 | 14,996,429.00 |
| 18 Abr 2024 | 0.001979 | 0.00 | 0.00% | 0.001979 | 0.002504 | 0.001799 | 19,889,285.00 |
| 17 Abr 2024 | 0.001979 | -0.000064 | -3.13% | 0.002043 | 0.00221 | 0.001585 | 14,578,940.00 |
| 16 Abr 2024 | 0.002043 | -0.000111 | -5.15% | 0.002154 | 0.00397 | 0.001113 | 14,426,608.00 |
| 15 Abr 2024 | 0.002154 | -0.000159 | -6.87% | 0.002393 | 0.002948 | 0.0021 | 397,740,716.00 |
| 14 Abr 2024 | 0.002313 | 0.000212 | 10.09% | 0.003854 | 0.003854 | 0.00215 | 33,283,488.00 |
| 13 Abr 2024 | 0.002101 | 0.000049 | 2.39% | 0.00205 | 0.006 | 0.001779 | 32,485,060.00 |
| 12 Abr 2024 | 0.002052 | -0.000307 | -13.01% | 0.002493 | 0.002659 | 0.002001 | 22,326,869.00 |
| 11 Abr 2024 | 0.002359 | -0.00048 | -16.91% | 0.002833 | 0.002889 | 0.00225 | 25,720,354.00 |
| 10 Abr 2024 | 0.002839 | -0.000259 | -8.36% | 0.003168 | 0.003555 | 0.002839 | 127,051,226.00 |
| 09 Abr 2024 | 0.003098 | -0.001323 | -29.93% | 0.004213 | 0.0075 | 0.001511 | 145,721,914.00 |
| 08 Abr 2024 | 0.004421 | 0.002819 | 175.97% | 0.001579 | 0.011951 | 0.001553 | 559,555,583.00 |
| 07 Abr 2024 | 0.001602 | -0.000031 | -1.90% | 0.001634 | 0.001689 | 0.001112 | 12,765,443.00 |
| 06 Abr 2024 | 0.001633 | 0.000113 | 7.43% | 0.001536 | 0.001888 | 0.001492 | 25,598,195.00 |
| 05 Abr 2024 | 0.00152 | -0.000136 | -8.21% | 0.001654 | 0.001779 | 0.001444 | 116,875,205.00 |
| 04 Abr 2024 | 0.001656 | 0.000014 | 0.85% | 0.001643 | 0.002201 | 0.00161 | 19,615,708.00 |
| 03 Abr 2024 | 0.001642 | 0.000182 | 12.47% | 0.001455 | 0.002051 | 0.001452 | 20,048,955.00 |
| 02 Abr 2024 | 0.00146 | 0.000089 | 6.49% | 0.001371 | 0.001547 | 0.001342 | 16,985,816.00 |
| 01 Abr 2024 | 0.001371 | -0.000085 | -5.84% | 0.001457 | 0.001775 | 0.000997 | 16,721,117.00 |
| 31 Mar 2024 | 0.001456 | 0.000105 | 7.77% | 0.001351 | 0.002085 | 0.0013 | 17,817,315.00 |
| 30 Mar 2024 | 0.001351 | 0.000164 | 13.82% | 0.001202 | 0.001754 | 0.00113 | 18,622,399.00 |
