TENETUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 Jun 2024 | 0.019769 | -0.000174 | -0.87% | 0.019943 | 0.020057 | 0.019618 | 0.00 |
01 Jun 2024 | 0.019943 | 0.000261 | 1.33% | 0.019683 | 0.020012 | 0.019614 | 0.00 |
31 May 2024 | 0.019682 | 0.000089 | 0.45% | 0.019586 | 0.020097 | 0.019469 | 0.00 |
30 May 2024 | 0.019593 | -0.015499 | -44.17% | 0.035105 | 0.035613 | 0.01946 | 0.00 |
29 May 2024 | 0.035092 | -0.000737 | -2.06% | 0.035791 | 0.036178 | 0.03487 | 0.00 |
28 May 2024 | 0.035829 | -0.000463 | -1.28% | 0.036208 | 0.036573 | 0.035139 | 0.00 |
27 May 2024 | 0.036292 | 0.000645 | 1.81% | 0.03514 | 0.037005 | 0.034878 | 0.00 |
26 May 2024 | 0.035648 | 0.000722 | 2.07% | 0.034951 | 0.036161 | 0.034785 | 0.00 |
25 May 2024 | 0.034926 | 0.000168 | 0.48% | 0.034691 | 0.035177 | 0.034597 | 0.00 |
24 May 2024 | 0.034758 | -0.00027 | -0.77% | 0.03514 | 0.035646 | 0.033892 | 0.00 |
23 May 2024 | 0.035028 | 0.000152 | 0.43% | 0.034833 | 0.036735 | 0.033272 | 0.00 |
22 May 2024 | 0.034876 | -0.000468 | -1.32% | 0.035317 | 0.035535 | 0.034065 | 0.00 |
21 May 2024 | 0.035344 | 0.001228 | 3.60% | 0.034188 | 0.035742 | 0.033851 | 0.00 |
20 May 2024 | 0.034116 | 0.005518 | 19.30% | 0.007936 | 0.034335 | 0.007876 | 0.00 |
19 May 2024 | 0.028598 | -0.00052 | -1.79% | 0.029104 | 0.029234 | 0.028503 | 0.00 |
18 May 2024 | 0.029118 | 0.000329 | 1.14% | 0.028807 | 0.029332 | 0.02877 | 0.00 |
17 May 2024 | 0.028789 | 0.001359 | 4.95% | 0.027421 | 0.029055 | 0.027341 | 0.00 |
16 May 2024 | 0.02743 | -0.000879 | -3.10% | 0.028302 | 0.028339 | 0.027266 | 0.00 |
15 May 2024 | 0.02831 | 0.020383 | 257.13% | 0.007936 | 0.028342 | 0.007876 | 0.00 |
14 May 2024 | 0.007927 | -0.000182 | -2.24% | 0.008104 | 0.008137 | 0.007867 | 0.00 |
13 May 2024 | 0.008109 | 0.004857 | 149.35% | 0.003233 | 0.008138 | 0.001201 | 0.00 |
12 May 2024 | 0.003252 | 0.000022 | 0.68% | 0.003233 | 0.003274 | 0.003223 | 0.00 |
11 May 2024 | 0.00323 | 0.001221 | 60.82% | 0.00201 | 0.003265 | 0.002007 | 0.00 |
10 May 2024 | 0.002008 | -0.000086 | -4.11% | 0.002091 | 0.002106 | 0.001987 | 0.00 |
09 May 2024 | 0.002094 | 0.000043 | 2.10% | 0.002053 | 0.002109 | 0.002037 | 0.00 |
08 May 2024 | 0.002051 | -0.000031 | -1.49% | 0.002079 | 0.002096 | 0.002028 | 0.00 |
07 May 2024 | 0.002083 | -0.000035 | -1.65% | 0.002117 | 0.002159 | 0.002076 | 0.00 |
06 May 2024 | 0.002117 | -0.000046 | -2.13% | 0.002063 | 0.002213 | 0.002043 | 0.00 |
05 May 2024 | 0.002164 | 0.000013 | 0.60% | 0.00215 | 0.002187 | 0.002122 | 0.00 |
04 May 2024 | 0.002151 | 0.00000800 | 0.37% | 0.00214 | 0.002185 | 0.002137 | 0.00 |
03 May 2024 | 0.002143 | 0.00008 | 3.88% | 0.002063 | 0.002156 | 0.002043 | 0.00 |
02 May 2024 | 0.002063 | 0.00000700 | 0.34% | 0.002053 | 0.002079 | 0.001998 | 0.00 |
01 May 2024 | 0.002056 | -0.000029 | -1.39% | 0.002078 | 0.002083 | 0.001942 | 0.00 |
30 Abr 2024 | 0.002085 | -0.000134 | -6.04% | 0.002214 | 0.002242 | 0.002013 | 0.00 |
29 Abr 2024 | 0.002219 | -0.000035 | -1.55% | 0.002113 | 0.00223 | 0.001981 | 0.00 |
28 Abr 2024 | 0.002253 | 0.00000800 | 0.36% | 0.002245 | 0.002309 | 0.002241 | 0.00 |
27 Abr 2024 | 0.002245 | 0.000086 | 3.98% | 0.002161 | 0.002263 | 0.002125 | 0.00 |
26 Abr 2024 | 0.002159 | -0.00002 | -0.92% | 0.002177 | 0.002184 | 0.002142 | 0.00 |
25 Abr 2024 | 0.002179 | 0.000015 | 0.69% | 0.002166 | 0.002201 | 0.00212 | 0.00 |
24 Abr 2024 | 0.002163 | -0.000058 | -2.61% | 0.002223 | 0.002271 | 0.002142 | 0.00 |
23 Abr 2024 | 0.002221 | 0.000012 | 0.54% | 0.002208 | 0.002251 | 0.002177 | 0.00 |
22 Abr 2024 | 0.002209 | 0.000037 | 1.70% | 0.002113 | 0.002229 | 0.001981 | 0.00 |
21 Abr 2024 | 0.002172 | -0.00000300 | -0.14% | 0.002173 | 0.002206 | 0.002153 | 0.00 |
20 Abr 2024 | 0.002175 | 0.000057 | 2.69% | 0.002108 | 0.002188 | 0.002085 | 0.00 |
19 Abr 2024 | 0.002117 | 0.00000098 | 0.05% | 0.002113 | 0.002155 | 0.001981 | 0.00 |
18 Abr 2024 | 0.002116 | 0.000058 | 2.82% | 0.002063 | 0.002135 | 0.002041 | 0.00 |
17 Abr 2024 | 0.002058 | -0.000071 | -3.34% | 0.002127 | 0.002152 | 0.002019 | 0.00 |
16 Abr 2024 | 0.002129 | -0.000011 | -0.51% | 0.002137 | 0.002156 | 0.00207 | 0.00 |
15 Abr 2024 | 0.00214 | -0.000041 | -1.88% | 0.002172 | 0.002258 | 0.002096 | 0.00 |
14 Abr 2024 | 0.002181 | 0.000122 | 5.92% | 0.002045 | 0.002188 | 0.001982 | 0.00 |
13 Abr 2024 | 0.002059 | -0.000146 | -6.62% | 0.002195 | 0.002243 | 0.001965 | 0.00 |
12 Abr 2024 | 0.002206 | -0.00765 | -77.62% | 0.009846 | 0.009983 | 0.002183 | 0.00 |
11 Abr 2024 | 0.009855 | -0.000092 | -0.92% | 0.009936 | 0.010161 | 0.009771 | 0.00 |
10 Abr 2024 | 0.009948 | 0.000087 | 0.88% | 0.00985 | 0.009996 | 0.009603 | 0.00 |
09 Abr 2024 | 0.009861 | -0.00052 | -5.01% | 0.010392 | 0.010465 | 0.00973 | 0.00 |
08 Abr 2024 | 0.010381 | 0.000672 | 6.92% | 0.009359 | 0.010465 | 0.009052 | 0.00 |
07 Abr 2024 | 0.009709 | 0.00026 | 2.76% | 0.009427 | 0.009717 | 0.009404 | 0.00 |
06 Abr 2024 | 0.009449 | 0.000105 | 1.12% | 0.009312 | 0.009537 | 0.00931 | 0.00 |
05 Abr 2024 | 0.009344 | -0.00000700 | -0.07% | 0.009359 | 0.009403 | 0.009052 | 0.00 |
04 Abr 2024 | 0.009351 | -0.025722 | -73.34% | 0.034935 | 0.035522 | 0.009228 | 0.00 |
03 Abr 2024 | 0.035073 | 0.000428 | 1.23% | 0.03474 | 0.035592 | 0.033922 | 0.00 |
02 Abr 2024 | 0.034646 | -0.002506 | -6.75% | 0.037061 | 0.037061 | 0.034029 | 0.00 |
01 Abr 2024 | 0.037151 | -0.00135 | -3.51% | 0.038524 | 0.038524 | 0.036164 | 0.00 |
31 Mar 2024 | 0.038501 | 0.008157 | 26.88% | 0.030346 | 0.038616 | 0.030346 | 0.00 |
30 Mar 2024 | 0.030344 | -0.000068 | -0.22% | 0.030373 | 0.030845 | 0.030188 | 0.00 |
29 Mar 2024 | 0.030412 | -0.000419 | -1.36% | 0.030813 | 0.030982 | 0.03005 | 0.00 |
28 Mar 2024 | 0.030831 | 0.000608 | 2.01% | 0.030277 | 0.031238 | 0.029994 | 0.00 |
27 Mar 2024 | 0.030223 | -0.0008 | -2.58% | 0.03103 | 0.031703 | 0.029955 | 0.00 |
26 Mar 2024 | 0.031023 | 0.000048 | 0.15% | 0.030989 | 0.031793 | 0.030699 | 0.00 |
25 Mar 2024 | 0.030975 | 0.001082 | 3.62% | 0.030337 | 0.031564 | 0.029696 | 0.00 |
24 Mar 2024 | 0.029894 | 0.000878 | 3.03% | 0.028945 | 0.030023 | 0.028568 | 0.00 |
23 Mar 2024 | 0.029015 | 0.000321 | 1.12% | 0.028796 | 0.029597 | 0.028305 | 0.00 |
22 Mar 2024 | 0.028695 | -0.001515 | -5.02% | 0.030239 | 0.030625 | 0.028169 | 0.00 |
21 Mar 2024 | 0.030209 | -0.000215 | -0.71% | 0.030337 | 0.031004 | 0.02951 | 0.00 |
20 Mar 2024 | 0.030425 | -0.147971 | -82.95% | 0.177622 | 0.183268 | 0.027681 | 0.00 |
19 Mar 2024 | 0.178396 | -0.019757 | -9.97% | 0.197811 | 0.198783 | 0.177374 | 0.00 |
18 Mar 2024 | 0.198153 | -0.006144 | -3.01% | 0.308325 | 0.309753 | 0.194887 | 0.00 |
17 Mar 2024 | 0.204297 | 0.091199 | 80.64% | 0.114036 | 0.204297 | 0.109994 | 0.00 |
16 Mar 2024 | 0.113098 | -0.039922 | -26.09% | 0.153245 | 0.15451 | 0.019545 | 0.00 |
15 Mar 2024 | 0.15302 | -0.13886 | -47.57% | 0.308325 | 0.309753 | 0.146821 | 0.00 |
14 Mar 2024 | 0.291879 | -0.009178 | -3.05% | 0.300735 | 0.301358 | 0.157961 | 0.00 |
13 Mar 2024 | 0.301057 | 0.000307 | 0.10% | 0.30101 | 0.306492 | 0.296197 | 0.00 |
12 Mar 2024 | 0.30075 | -0.007293 | -2.37% | 0.308325 | 0.309753 | 0.29165 | 0.00 |
11 Mar 2024 | 0.308044 | 0.007009 | 2.33% | 0.281411 | 0.309565 | 0.194828 | 0.00 |
10 Mar 2024 | 0.301035 | -0.0025 | -0.82% | 0.303017 | 0.307451 | 0.294811 | 0.00 |
09 Mar 2024 | 0.303536 | 0.001903 | 0.63% | 0.301566 | 0.306079 | 0.300763 | 0.00 |
08 Mar 2024 | 0.301633 | 0.002275 | 0.76% | 0.300216 | 0.309905 | 0.296776 | 0.00 |
07 Mar 2024 | 0.299358 | 0.018734 | 6.68% | 0.281411 | 0.305219 | 0.279699 | 0.00 |
06 Mar 2024 | 0.280624 | 0.025271 | 9.90% | 0.256236 | 0.286346 | 0.252358 | 0.00 |
05 Mar 2024 | 0.255353 | -0.0723 | -22.07% | 0.327841 | 0.337607 | 0.233518 | 0.00 |