Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TCPPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00089 | -0.000051 | -5.42% | 0.000837 | 0.001377 | 0.000799 | 12,200,271.00 |
| 05 May 2024 | 0.000941 | 0.000037 | 4.09% | 0.000904 | 0.000944 | 0.000876 | 7,099,539.00 |
| 04 May 2024 | 0.000904 | 0.000034 | 3.91% | 0.000868 | 0.000936 | 0.000867 | 753,139.00 |
| 03 May 2024 | 0.000869 | 0.000032 | 3.82% | 0.000837 | 0.000987 | 0.000799 | 5,162,486.00 |
| 02 May 2024 | 0.000837 | -0.000027 | -3.12% | 0.000863 | 0.000883 | 0.000835 | 7,226,279.00 |
| 01 May 2024 | 0.000864 | -0.000012 | -1.37% | 0.000873 | 0.000994 | 0.000844 | 2,384,865.00 |
| 30 Abr 2024 | 0.000876 | -0.000088 | -9.12% | 0.000963 | 0.000991 | 0.000869 | 4,638,686.00 |
| 29 Abr 2024 | 0.000965 | 0.000018 | 1.90% | 0.000857 | 0.001372 | 0.000821 | 10,518,099.00 |
| 28 Abr 2024 | 0.000947 | -0.000029 | -2.97% | 0.000976 | 0.000998 | 0.000943 | 3,672,686.00 |
| 27 Abr 2024 | 0.000976 | 0.000069 | 7.61% | 0.000908 | 0.001082 | 0.000893 | 4,415,693.00 |
| 26 Abr 2024 | 0.000907 | 0.000055 | 6.45% | 0.000852 | 0.000914 | 0.000838 | 283,344.00 |
| 25 Abr 2024 | 0.000852 | -0.000025 | -2.85% | 0.000879 | 0.000888 | 0.000831 | 5,190,909.00 |
| 24 Abr 2024 | 0.000878 | 0.00000900 | 1.04% | 0.00087 | 0.0009 | 0.000846 | 3,315,079.00 |
| 23 Abr 2024 | 0.000869 | -0.000059 | -6.36% | 0.000928 | 0.000946 | 0.000852 | 2,218,368.00 |
| 22 Abr 2024 | 0.000928 | 0.000078 | 9.18% | 0.000857 | 0.001389 | 0.000821 | 17,653,694.00 |
| 21 Abr 2024 | 0.00085 | -0.000096 | -10.15% | 0.000945 | 0.000945 | 0.000842 | 4,376,547.00 |
| 20 Abr 2024 | 0.000945 | 0.000117 | 14.13% | 0.000825 | 0.000948 | 0.000816 | 6,338,220.00 |
| 19 Abr 2024 | 0.000828 | -0.00003 | -3.49% | 0.000857 | 0.001091 | 0.000817 | 5,784,475.00 |
| 18 Abr 2024 | 0.000859 | -0.000066 | -7.14% | 0.000897 | 0.000963 | 0.000853 | 2,255,005.00 |
| 17 Abr 2024 | 0.000925 | 0.00003 | 3.35% | 0.000894 | 0.001294 | 0.000875 | 4,966,853.00 |
| 16 Abr 2024 | 0.000895 | -0.00000500 | -0.56% | 0.000898 | 0.000929 | 0.000882 | 11,046,524.00 |
| 15 Abr 2024 | 0.000899 | -0.000017 | -1.85% | 0.000913 | 0.000944 | 0.000877 | 13,120,567.00 |
| 14 Abr 2024 | 0.000917 | -0.000083 | -8.31% | 0.000993 | 0.001023 | 0.000896 | 3,814,701.00 |
| 13 Abr 2024 | 0.000999 | 0.000026 | 2.67% | 0.000969 | 0.001035 | 0.000883 | 2,243,179.00 |
| 12 Abr 2024 | 0.000973 | -0.00000900 | -0.92% | 0.000981 | 0.000995 | 0.000908 | 5,175,673.00 |
| 11 Abr 2024 | 0.000982 | -0.000045 | -4.38% | 0.001025 | 0.001056 | 0.000978 | 1,324,979.00 |
| 10 Abr 2024 | 0.001027 | -0.000061 | -5.61% | 0.001087 | 0.001101 | 0.000981 | 818,423.00 |
| 09 Abr 2024 | 0.001088 | -0.00002 | -1.80% | 0.001109 | 0.001117 | 0.001051 | 1,376,771.00 |
| 08 Abr 2024 | 0.001108 | -0.000032 | -2.81% | 0.001066 | 0.001473 | 0.001039 | 11,335,150.00 |
| 07 Abr 2024 | 0.00114 | 0.000031 | 2.79% | 0.001107 | 0.001153 | 0.001081 | 2,334,345.00 |
| 06 Abr 2024 | 0.00111 | -0.000021 | -1.86% | 0.001127 | 0.001172 | 0.001106 | 1,733,614.00 |
| 05 Abr 2024 | 0.001131 | 0.000066 | 6.20% | 0.001066 | 0.001167 | 0.001039 | 225,212.00 |
| 04 Abr 2024 | 0.001065 | -0.00003 | -2.74% | 0.001091 | 0.001102 | 0.001051 | 1,363,132.00 |
| 03 Abr 2024 | 0.001095 | 0.000013 | 1.20% | 0.001085 | 0.001111 | 0.001059 | 0.00 |
| 02 Abr 2024 | 0.001082 | -0.000078 | -6.72% | 0.001157 | 0.001157 | 0.001062 | 237,523.00 |
| 01 Abr 2024 | 0.00116 | -0.00000600 | -0.51% | 0.001166 | 0.001509 | 0.0011 | 10,938,552.00 |
| 31 Mar 2024 | 0.001166 | 0.00000800 | 0.69% | 0.001158 | 0.001242 | 0.001152 | 2,939,355.00 |
| 30 Mar 2024 | 0.001158 | -0.000073 | -5.93% | 0.001229 | 0.00127 | 0.001155 | 3,585,110.00 |
| 29 Mar 2024 | 0.001231 | -0.000017 | -1.36% | 0.001247 | 0.001254 | 0.001216 | 1,397,168.00 |
| 28 Mar 2024 | 0.001247 | -0.00001 | -0.80% | 0.001225 | 0.001288 | 0.001213 | 5,055,013.00 |
| 27 Mar 2024 | 0.001258 | -0.000033 | -2.56% | 0.001256 | 0.0014 | 0.001224 | 5,663,057.00 |
| 26 Mar 2024 | 0.001291 | 0.000145 | 12.67% | 0.001146 | 0.001545 | 0.001146 | 8,871,287.00 |
| 25 Mar 2024 | 0.001146 | -0.000098 | -7.88% | 0.001052 | 0.001164 | 0.001038 | 17,811,700.00 |
| 24 Mar 2024 | 0.001244 | 0.000037 | 3.06% | 0.001205 | 0.001249 | 0.001082 | 7,292,035.00 |
| 23 Mar 2024 | 0.001208 | 0.000047 | 4.05% | 0.001165 | 0.001224 | 0.00107 | 9,376,150.00 |
| 22 Mar 2024 | 0.001161 | -0.000934 | -44.57% | 0.001573 | 0.001582 | 0.001064 | 7,084,291.00 |
| 21 Mar 2024 | 0.002095 | 0.00104 | 98.58% | 0.001052 | 0.002096 | 0.001025 | 13,467,371.00 |
| 20 Mar 2024 | 0.001055 | -0.000151 | -12.52% | 0.001201 | 0.001224 | 0.001003 | 7,963,901.00 |
| 19 Mar 2024 | 0.001206 | 0.00000700 | 0.58% | 0.001196 | 0.001223 | 0.001157 | 12,466,229.00 |
| 18 Mar 2024 | 0.001198 | -0.000037 | -2.99% | 0.001201 | 0.001559 | 0.001178 | 15,232,003.00 |
| 17 Mar 2024 | 0.001236 | 0.000039 | 3.26% | 0.001207 | 0.001253 | 0.001175 | 9,049,776.00 |
| 16 Mar 2024 | 0.001197 | -0.00015 | -11.14% | 0.001349 | 0.001395 | 0.001156 | 8,429,514.00 |
| 15 Mar 2024 | 0.001347 | -0.000013 | -0.96% | 0.001201 | 0.001578 | 0.001178 | 16,107,829.00 |
| 14 Mar 2024 | 0.00136 | 0.000158 | 13.11% | 0.001201 | 0.001361 | 0.001163 | 8,991,919.00 |
| 13 Mar 2024 | 0.001202 | -0.00003 | -2.44% | 0.001233 | 0.001264 | 0.001183 | 11,015,799.00 |
| 12 Mar 2024 | 0.001232 | -0.00003 | -2.38% | 0.001304 | 0.00131 | 0.001184 | 8,625,890.00 |
| 11 Mar 2024 | 0.001262 | 0.000057 | 4.73% | 0.001109 | 0.001305 | 0.001097 | 19,498,414.00 |
| 10 Mar 2024 | 0.001204 | -0.000049 | -3.91% | 0.001251 | 0.001296 | 0.00118 | 10,726,229.00 |
| 09 Mar 2024 | 0.001254 | 0.00000800 | 0.64% | 0.001245 | 0.001293 | 0.001131 | 9,154,057.00 |
| 08 Mar 2024 | 0.001246 | 0.000087 | 7.51% | 0.001162 | 0.001313 | 0.001162 | 10,093,765.00 |
| 07 Mar 2024 | 0.001159 | 0.000092 | 8.62% | 0.001109 | 0.001312 | 0.001062 | 11,110,892.00 |
| 06 Mar 2024 | 0.001068 | 0.00000300 | 0.28% | 0.001068 | 0.001104 | 0.001029 | 10,017,270.00 |
| 05 Mar 2024 | 0.001064 | -0.000171 | -13.85% | 0.001235 | 0.001245 | 0.001036 | 7,276,773.00 |
| 04 Mar 2024 | 0.001235 | -0.000054 | -4.19% | 0.001324 | 0.00135 | 0.001148 | 17,557,186.00 |
| 03 Mar 2024 | 0.001289 | -0.000012 | -0.92% | 0.0013 | 0.001345 | 0.001246 | 10,348,812.00 |
| 02 Mar 2024 | 0.0013 | -0.00000400 | -0.31% | 0.001339 | 0.001346 | 0.001292 | 8,305,319.00 |
| 01 Mar 2024 | 0.001305 | -0.00000400 | -0.31% | 0.001304 | 0.001401 | 0.001279 | 6,423,873.00 |
| 29 Feb 2024 | 0.001309 | -0.00000500 | -0.38% | 0.001324 | 0.00135 | 0.00127 | 8,942,059.00 |
| 28 Feb 2024 | 0.001314 | 0.00005 | 3.96% | 0.001265 | 0.001332 | 0.001236 | 8,364,588.00 |
| 27 Feb 2024 | 0.001264 | -0.000038 | -2.92% | 0.001303 | 0.001348 | 0.001232 | 7,006,974.00 |
| 26 Feb 2024 | 0.001302 | 0.000026 | 2.04% | 0.001204 | 0.001337 | 0.001123 | 16,796,310.00 |
| 25 Feb 2024 | 0.001277 | 0.00002 | 1.59% | 0.001257 | 0.00139 | 0.001246 | 7,824,479.00 |
| 24 Feb 2024 | 0.001256 | -0.00006 | -4.56% | 0.001315 | 0.001315 | 0.00125 | 7,885,910.00 |
| 23 Feb 2024 | 0.001316 | 0.000098 | 8.05% | 0.001217 | 0.001356 | 0.001201 | 5,012,230.00 |
| 22 Feb 2024 | 0.001218 | 0.000056 | 4.82% | 0.001154 | 0.001242 | 0.001054 | 6,250,154.00 |
| 21 Feb 2024 | 0.001161 | -0.000045 | -3.73% | 0.001204 | 0.001223 | 0.001111 | 8,576,326.00 |
| 20 Feb 2024 | 0.001206 | -0.00000200 | -0.17% | 0.001208 | 0.001294 | 0.001141 | 8,651,707.00 |
| 19 Feb 2024 | 0.001208 | -0.000085 | -6.57% | 0.00092 | 0.001434 | 0.000874 | 12,769,739.00 |
| 18 Feb 2024 | 0.001293 | 0.000122 | 10.41% | 0.00117 | 0.001312 | 0.001141 | 7,117,302.00 |
| 17 Feb 2024 | 0.001171 | -0.000319 | -21.42% | 0.001485 | 0.001889 | 0.001167 | 5,822,863.00 |
| 16 Feb 2024 | 0.00149 | 0.0005 | 50.57% | 0.00099 | 0.001698 | 0.000989 | 8,809,688.00 |
| 15 Feb 2024 | 0.000989 | -0.000041 | -3.98% | 0.001028 | 0.001086 | 0.000978 | 9,582,501.00 |
| 14 Feb 2024 | 0.001031 | 0.000054 | 5.53% | 0.000976 | 0.001047 | 0.000958 | 10,635,038.00 |
| 13 Feb 2024 | 0.000977 | -0.000112 | -10.29% | 0.001095 | 0.0011 | 0.000943 | 12,571,248.00 |
| 12 Feb 2024 | 0.001089 | 0.000137 | 14.39% | 0.00092 | 0.001089 | 0.000874 | 11,205,475.00 |
| 11 Feb 2024 | 0.000952 | 0.000027 | 2.92% | 0.000924 | 0.001012 | 0.000885 | 9,508,678.00 |
| 10 Feb 2024 | 0.000925 | 0.000029 | 3.24% | 0.000897 | 0.000931 | 0.000894 | 7,556,819.00 |
| 09 Feb 2024 | 0.000896 | -0.000025 | -2.72% | 0.00092 | 0.000948 | 0.000874 | 7,505,482.00 |
| 08 Feb 2024 | 0.00092 | 0.000047 | 5.38% | 0.000873 | 0.00093 | 0.000873 | 12,439,112.00 |
| 07 Feb 2024 | 0.000873 | -0.000029 | -3.21% | 0.000903 | 0.000926 | 0.000872 | 13,845,955.00 |
