TCAPUSD

TCAP Token (TCAPUSD)

TCAPUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 110.87 0.760 0.69% 110.14 112.14 107.59 0.00
02 Jul 2022 110.11 1.90 1.75% 106.77 111.15 104.01 0.00
01 Jul 2022 108.22 6.01 5.88% 104.47 110.06 102.57 90.00
30 Jun 2022 102.21 -5.71 -5.29% 109.11 109.43 99.72 0.00
29 Jun 2022 107.92 -4.22 -3.77% 112.60 113.62 107.00 0.00
28 Jun 2022 112.14 -6.21 -5.24% 118.19 122.23 112.14 1.00
27 Jun 2022 118.35 -0.320 -0.27% 142.98 144.45 116.08 2.00
26 Jun 2022 118.67 -4.25 -3.46% 122.92 125.64 118.56 0.00
25 Jun 2022 122.92 0.860 0.70% 120.31 123.98 116.86 0.00
24 Jun 2022 122.06 9.66 8.59% 112.67 122.37 111.55 9.00
23 Jun 2022 112.41 10.98 10.83% 101.24 113.21 101.24 42.00
22 Jun 2022 101.43 -6.61 -6.12% 107.64 108.37 100.88 1.00
21 Jun 2022 108.04 2.52 2.38% 106.42 114.09 104.70 36.00
20 Jun 2022 105.52 -0.130 -0.12% 142.98 144.45 99.65 16.00
19 Jun 2022 105.65 10.50 11.04% 94.56 108.27 89.86 52.00
18 Jun 2022 95.14 -8.96 -8.61% 104.10 105.02 84.86 0.00
17 Jun 2022 104.11 15.17 17.06% 88.99 104.57 87.78 195.00
16 Jun 2022 88.94 -12.59 -12.40% 103.29 103.80 87.78 4.00
15 Jun 2022 101.52 6.08 6.37% 94.95 102.67 80.13 33.00
14 Jun 2022 95.45 1.55 1.65% 94.09 98.97 84.47 24.00
13 Jun 2022 93.89 -19.48 -17.18% 142.98 144.45 92.33 9.00
12 Jun 2022 113.37 -6.37 -5.32% 119.56 120.63 111.01 11.00
11 Jun 2022 119.74 -7.95 -6.23% 127.77 129.23 117.53 19.00
10 Jun 2022 127.69 -6.99 -5.19% 134.29 135.08 125.41 44.00
09 Jun 2022 134.69 0.080 0.06% 134.70 137.88 133.70 0.00
08 Jun 2022 134.61 -1.95 -1.43% 136.18 137.51 132.40 0.00
07 Jun 2022 136.56 -2.88 -2.06% 139.49 139.88 129.48 0.00
06 Jun 2022 139.44 4.88 3.63% 142.98 144.45 136.93 0.00
05 Jun 2022 134.55 0.570 0.43% 134.39 136.30 132.33 0.00
04 Jun 2022 133.98 2.02 1.53% 132.05 135.21 130.28 0.00
03 Jun 2022 131.96 -4.67 -3.42% 136.50 137.20 129.82 0.00
02 Jun 2022 136.63 0.400 0.29% 135.07 137.84 132.83 0.00
01 Jun 2022 136.23 -9.62 -6.59% 144.93 147.03 132.08 0.00
31 May 2022 145.85 -3.29 -2.21% 149.82 150.58 144.16 0.00
30 May 2022 149.14 14.65 10.89% 142.98 150.42 136.93 0.00
29 May 2022 134.49 0.840 0.63% 132.91 135.20 130.88 0.00
28 May 2022 133.65 5.54 4.32% 128.47 134.71 128.27 0.00
27 May 2022 128.11 -6.75 -5.00% 134.35 135.69 127.37 6.00
26 May 2022 134.86 -4.90 -3.50% 140.12 141.34 126.70 77.00
25 May 2022 139.76 -2.28 -1.61% 141.99 144.90 138.99 6.00
24 May 2022 142.04 -0.580 -0.41% 142.98 144.45 136.93 24.00
23 May 2022 142.62 -6.95 -4.65% 206.13 211.59 141.54 7.00
22 May 2022 149.57 0.980 0.66% 148.33 153.49 147.77 61.00
21 May 2022 148.59 1.70 1.16% 146.95 149.40 145.69 0.00
20 May 2022 146.89 -5.38 -3.53% 151.77 155.63 146.53 44.00
19 May 2022 152.27 11.88 8.46% 139.92 152.60 139.48 14.00
18 May 2022 140.39 -29.81 -17.52% 170.29 171.06 140.21 20.00
17 May 2022 170.21 14.78 9.51% 155.54 172.42 155.54 0.00
16 May 2022 155.42 -19.90 -11.35% 206.13 211.59 152.41 0.00
15 May 2022 175.32 8.12 4.86% 167.57 176.43 162.77 0.00
14 May 2022 167.20 2.92 1.78% 164.02 168.85 158.83 0.00
13 May 2022 164.28 27.80 20.37% 135.35 170.14 134.08 26.00
12 May 2022 136.48 -23.43 -14.65% 159.63 167.91 129.27 62.00
11 May 2022 159.91 -23.13 -12.64% 180.51 188.58 154.43 0.00
10 May 2022 183.04 9.71 5.60% 165.37 200.42 162.67 33.00
09 May 2022 173.33 -20.18 -10.43% 206.13 211.59 171.31 0.00
08 May 2022 193.51 -1.75 -0.90% 177.28 193.85 167.38 0.00
07 May 2022 195.26 -4.35 -2.18% 199.14 199.99 191.73 0.00
06 May 2022 199.61 14.79 8.00% 184.99 202.42 181.68 0.00
05 May 2022 184.82 -33.28 -15.26% 198.82 198.89 181.82 0.00
04 May 2022 218.11 11.81 5.72% 205.85 219.71 205.72 0.00
03 May 2022 206.30 -5.69 -2.68% 212.05 212.43 204.59 0.00
02 May 2022 211.99 21.79 11.46% 206.13 213.78 187.15 0.00
01 May 2022 190.20 6.72 3.66% 183.94 191.48 183.42 0.00
30 Abr 2022 183.48 -26.27 -12.53% 189.50 191.28 183.23 0.00
29 Abr 2022 209.75 -8.79 -4.02% 219.41 219.55 207.34 0.00
28 Abr 2022 218.54 3.90 1.82% 194.49 221.97 192.36 0.00
27 Abr 2022 214.64 25.76 13.64% 208.52 216.41 207.83 0.00
26 Abr 2022 188.88 -13.80 -6.81% 202.51 204.24 186.73 0.00
25 Abr 2022 202.69 -14.56 -6.70% 206.13 211.59 188.57 0.00
24 Abr 2022 217.24 -1.20 -0.55% 218.20 220.34 216.64 0.00
23 Abr 2022 218.45 -0.890 -0.41% 219.19 221.22 216.81 0.00
22 Abr 2022 219.34 -2.32 -1.05% 220.97 224.92 216.69 0.00
21 Abr 2022 221.66 14.25 6.87% 207.41 235.18 206.64 0.00
20 Abr 2022 207.42 -1.78 -0.85% 208.43 212.95 204.61 0.00
19 Abr 2022 209.20 3.09 1.50% 206.44 210.82 204.26 0.00
18 Abr 2022 206.11 -14.45 -6.55% 206.13 211.59 195.05 0.00
17 Abr 2022 220.55 -7.92 -3.47% 227.84 228.13 220.55 1.00
16 Abr 2022 228.48 2.37 1.05% 225.84 229.21 224.34 0.00
15 Abr 2022 226.11 22.59 11.10% 203.80 226.26 202.99 5.00
14 Abr 2022 203.52 -29.39 -12.62% 209.64 211.71 200.48 0.00
13 Abr 2022 232.91 6.15 2.71% 226.74 233.98 224.08 0.00
12 Abr 2022 226.76 25.97 12.94% 201.14 228.10 198.92 1.00
11 Abr 2022 200.79 -41.88 -17.26% 206.13 214.73 198.89 0.00
10 Abr 2022 242.67 -1.33 -0.54% 245.41 248.88 241.67 0.00
09 Abr 2022 243.99 5.44 2.28% 239.70 244.72 238.38 0.00
08 Abr 2022 238.55 20.49 9.40% 217.48 248.22 216.62 1.00
07 Abr 2022 218.06 3.26 1.52% 213.72 220.05 211.98 0.00
06 Abr 2022 214.80 -15.63 -6.78% 228.19 228.19 214.03 0.00
05 Abr 2022 230.44 -6.61 -2.79% 236.86 239.10 230.17 0.00
Su Consulta Reciente
COIN
TCAPUSD
TCAP Token
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220704 20:45:42