TETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.00000934 | -0.00000008 | -0.85% | 0.00000942 | 0.00000954 | 0.00000923 | 254,711.00 |
30 May 2024 | 0.00000942 | -0.00000012 | -1.26% | 0.00000954 | 0.00001 | 0.00000937 | 274,405.00 |
29 May 2024 | 0.00000954 | 0.00000002 | 0.21% | 0.00000952 | 0.00000973 | 0.00000944 | 283,783.00 |
28 May 2024 | 0.00000952 | -0.00000018 | -1.86% | 0.00000970 | 0.00000972 | 0.00000940 | 282,901.00 |
27 May 2024 | 0.00000970 | -0.00000006 | -0.61% | 0.00000975 | 0.00000975 | 0.00000934 | 664,345.00 |
26 May 2024 | 0.00000976 | -0.00000053 | -5.15% | 0.00001 | 0.00001 | 0.00000970 | 172,821.00 |
25 May 2024 | 0.00001 | 0.00000011 | 1.08% | 0.00001 | 0.00001 | 0.00001 | 273,972.00 |
24 May 2024 | 0.00001 | 0.00000015 | 1.50% | 0.00001 | 0.00001 | 0.00000993 | 252,942.00 |
23 May 2024 | 0.00001 | -0.00000019 | -1.86% | 0.00001 | 0.00001 | 0.00000966 | 266,988.00 |
22 May 2024 | 0.00001 | -0.00000053 | -4.93% | 0.000011 | 0.000011 | 0.00001 | 113,397.00 |
21 May 2024 | 0.000011 | 0.00 | 0.00% | 0.000011 | 0.000011 | 0.000011 | 0.00 |
20 May 2024 | 0.000011 | -0.00000100 | -8.47% | 0.000012 | 0.000012 | 0.000011 | 667,367.00 |
19 May 2024 | 0.000012 | -0.00000020 | -1.67% | 0.000012 | 0.000012 | 0.000012 | 211,962.00 |
18 May 2024 | 0.000012 | -0.00000031 | -2.52% | 0.000012 | 0.000012 | 0.000012 | 286,255.00 |
17 May 2024 | 0.000012 | -0.00000023 | -1.83% | 0.000013 | 0.000013 | 0.000012 | 208,648.00 |
16 May 2024 | 0.000013 | 0.00000054 | 4.50% | 0.000012 | 0.000013 | 0.000012 | 267,577.00 |
15 May 2024 | 0.000012 | 0.00000020 | 1.69% | 0.000012 | 0.000012 | 0.000012 | 258,574.00 |
14 May 2024 | 0.000012 | -0.00000017 | -1.42% | 0.000012 | 0.000012 | 0.000012 | 140,200.00 |
13 May 2024 | 0.000012 | -0.00000015 | -1.24% | 0.000012 | 0.000013 | 0.000012 | 588,746.00 |
12 May 2024 | 0.000012 | -0.00000038 | -3.04% | 0.000012 | 0.000013 | 0.000012 | 272,407.00 |
11 May 2024 | 0.000013 | 0.00000035 | 2.88% | 0.000012 | 0.000013 | 0.000012 | 273,516.00 |
10 May 2024 | 0.000012 | 0.00 | 0.00% | 0.000012 | 0.000013 | 0.000012 | 213,399.00 |
09 May 2024 | 0.000012 | 0.00000017 | 1.42% | 0.000012 | 0.000012 | 0.000012 | 280,852.00 |
08 May 2024 | 0.000012 | 0.00000019 | 1.61% | 0.000012 | 0.000012 | 0.000012 | 255,062.00 |
07 May 2024 | 0.000012 | -0.00000026 | -2.16% | 0.000012 | 0.000012 | 0.000012 | 110,801.00 |
06 May 2024 | 0.000012 | 0.00000004 | 0.33% | 0.000012 | 0.000012 | 0.000012 | 887,897.00 |
05 May 2024 | 0.000012 | 0.00000009 | 0.75% | 0.000012 | 0.000012 | 0.000012 | 262,748.00 |
04 May 2024 | 0.000012 | 0.00000023 | 1.97% | 0.000012 | 0.000012 | 0.000012 | 237,469.00 |
03 May 2024 | 0.000012 | 0.00000002 | 0.17% | 0.000012 | 0.000012 | 0.000012 | 265,730.00 |
02 May 2024 | 0.000012 | 0.00000002 | 0.17% | 0.000012 | 0.000012 | 0.000012 | 301,723.00 |
01 May 2024 | 0.000012 | 0.00000053 | 4.76% | 0.000011 | 0.000012 | 0.000011 | 274,915.00 |
30 Abr 2024 | 0.000011 | -0.00000002 | -0.18% | 0.000011 | 0.000011 | 0.000011 | 277,158.00 |
29 Abr 2024 | 0.000011 | -0.00000022 | -1.93% | 0.000011 | 0.000012 | 0.000011 | 642,403.00 |
28 Abr 2024 | 0.000011 | 0.00000032 | 2.90% | 0.000011 | 0.000013 | 0.000011 | 404,190.00 |
27 Abr 2024 | 0.000011 | 0.00000003 | 0.27% | 0.000011 | 0.000012 | 0.000011 | 269,425.00 |
26 Abr 2024 | 0.000011 | -0.00000006 | -0.54% | 0.000011 | 0.000011 | 0.000011 | 262,853.00 |
25 Abr 2024 | 0.000011 | -0.00000009 | -0.81% | 0.000011 | 0.000011 | 0.000011 | 312,547.00 |
24 Abr 2024 | 0.000011 | -0.00000057 | -4.86% | 0.000012 | 0.000012 | 0.000011 | 285,933.00 |
23 Abr 2024 | 0.000012 | -0.00000037 | -3.06% | 0.000012 | 0.000012 | 0.000012 | 265,955.00 |
22 Abr 2024 | 0.000012 | 0.00000014 | 1.17% | 0.000012 | 0.000012 | 0.000012 | 556,419.00 |
21 Abr 2024 | 0.000012 | 0.00000033 | 2.84% | 0.000012 | 0.000012 | 0.000012 | 257,732.00 |
20 Abr 2024 | 0.000012 | 0.00000064 | 5.82% | 0.000011 | 0.000016 | 0.000011 | 262,113.00 |
19 Abr 2024 | 0.000011 | 0.00000006 | 0.55% | 0.000011 | 0.000011 | 0.000011 | 327,446.00 |
18 Abr 2024 | 0.000011 | 0.00000006 | 0.55% | 0.000011 | 0.000011 | 0.000011 | 291,694.00 |
17 Abr 2024 | 0.000011 | 0.00000010 | 0.93% | 0.000011 | 0.000011 | 0.000011 | 315,093.00 |
16 Abr 2024 | 0.000011 | -0.00000004 | -0.37% | 0.000011 | 0.000011 | 0.00001 | 305,766.00 |
15 Abr 2024 | 0.000011 | -0.00000039 | -3.48% | 0.000011 | 0.000011 | 0.000011 | 582,988.00 |
14 Abr 2024 | 0.000011 | 0.00000024 | 2.19% | 0.000011 | 0.000011 | 0.000011 | 265,821.00 |
13 Abr 2024 | 0.000011 | -0.00000084 | -7.11% | 0.000012 | 0.000012 | 0.00001 | 275,097.00 |
12 Abr 2024 | 0.000012 | -0.00000100 | -7.64% | 0.000013 | 0.000013 | 0.000011 | 255,210.00 |
11 Abr 2024 | 0.000013 | -0.00000064 | -4.66% | 0.000014 | 0.000014 | 0.000013 | 211,904.00 |
10 Abr 2024 | 0.000014 | -0.00000033 | -2.35% | 0.000014 | 0.000014 | 0.000013 | 209,549.00 |
09 Abr 2024 | 0.000014 | 0.00000100 | 7.81% | 0.000013 | 0.000014 | 0.000013 | 230,603.00 |
08 Abr 2024 | 0.000013 | -0.00000055 | -4.12% | 0.000013 | 0.000013 | 0.000013 | 521,439.00 |
07 Abr 2024 | 0.000013 | 0.00000005 | 0.38% | 0.000013 | 0.000014 | 0.000011 | 225,798.00 |
06 Abr 2024 | 0.000013 | -0.00000019 | -1.41% | 0.000013 | 0.000014 | 0.000012 | 226,747.00 |
05 Abr 2024 | 0.000013 | -0.00000037 | -2.67% | 0.000014 | 0.000014 | 0.000013 | 232,782.00 |
04 Abr 2024 | 0.000014 | 0.00000095 | 7.36% | 0.000013 | 0.000014 | 0.000013 | 213,288.00 |
03 Abr 2024 | 0.000013 | -0.00000057 | -4.23% | 0.000013 | 0.000014 | 0.000013 | 224,803.00 |
02 Abr 2024 | 0.000013 | -0.00000055 | -3.92% | 0.000014 | 0.000014 | 0.000013 | 215,236.00 |
01 Abr 2024 | 0.000014 | 0.00000001 | 0.07% | 0.000014 | 0.000015 | 0.000014 | 509,790.00 |
31 Mar 2024 | 0.000014 | 0.00000015 | 1.08% | 0.000014 | 0.000016 | 0.000013 | 207,972.00 |
30 Mar 2024 | 0.000014 | 0.00000010 | 0.73% | 0.000014 | 0.000016 | 0.000014 | 188,236.00 |
29 Mar 2024 | 0.000014 | -0.00000096 | -6.52% | 0.000015 | 0.000015 | 0.000014 | 250,204.00 |
28 Mar 2024 | 0.000015 | -0.00000100 | -6.27% | 0.000016 | 0.000017 | 0.000014 | 276,832.00 |
27 Mar 2024 | 0.000016 | 0.00000047 | 3.04% | 0.000015 | 0.000021 | 0.000015 | 259,928.00 |
26 Mar 2024 | 0.000015 | 0.00000500 | 46.25% | 0.000011 | 0.000017 | 0.000011 | 341,679.00 |
25 Mar 2024 | 0.000011 | -0.00000026 | -2.35% | 0.000011 | 0.000011 | 0.000011 | 801,262.00 |
24 Mar 2024 | 0.000011 | -0.00000046 | -3.99% | 0.000012 | 0.000013 | 0.000011 | 400,269.00 |
23 Mar 2024 | 0.000012 | 0.00000061 | 5.59% | 0.000011 | 0.000012 | 0.000011 | 433,781.00 |
22 Mar 2024 | 0.000011 | 0.00000092 | 9.20% | 0.00001 | 0.000011 | 0.00000996 | 437,492.00 |
21 Mar 2024 | 0.00001 | 0.00000034 | 3.52% | 0.00000966 | 0.00001 | 0.00000964 | 470,585.00 |
20 Mar 2024 | 0.00000966 | -0.00000010 | -1.02% | 0.00000976 | 0.00000993 | 0.00000947 | 462,025.00 |
19 Mar 2024 | 0.00000976 | -0.00000021 | -2.11% | 0.00000997 | 0.00001 | 0.00000968 | 473,157.00 |
18 Mar 2024 | 0.00000997 | 0.00000018 | 1.84% | 0.00000979 | 0.00000997 | 0.00000965 | 691,548.00 |
17 Mar 2024 | 0.00000979 | 0.00000012 | 1.24% | 0.00000967 | 0.00001 | 0.00000953 | 454,986.00 |
16 Mar 2024 | 0.00000967 | -0.00000018 | -1.83% | 0.00000985 | 0.00000992 | 0.00000948 | 434,943.00 |
15 Mar 2024 | 0.00000985 | 0.00000009 | 0.92% | 0.00000973 | 0.00000990 | 0.00000933 | 811,021.00 |
14 Mar 2024 | 0.00000976 | -0.00000012 | -1.21% | 0.00000987 | 0.00000987 | 0.00000940 | 450,138.00 |
13 Mar 2024 | 0.00000988 | -0.00000013 | -1.30% | 0.00001 | 0.00001 | 0.00000968 | 433,965.00 |
12 Mar 2024 | 0.00001 | 0.00000053 | 5.59% | 0.00000948 | 0.00001 | 0.00000935 | 458,766.00 |
11 Mar 2024 | 0.00000948 | 0.00000010 | 1.07% | 0.00000949 | 0.00000973 | 0.00000910 | 795,167.00 |
10 Mar 2024 | 0.00000938 | 0.00000021 | 2.29% | 0.00000917 | 0.00000979 | 0.00000900 | 470,718.00 |
09 Mar 2024 | 0.00000917 | 0.00000023 | 2.57% | 0.00000894 | 0.00000921 | 0.00000877 | 471,386.00 |
08 Mar 2024 | 0.00000894 | -0.00000015 | -1.65% | 0.00000909 | 0.00000917 | 0.00000847 | 500,873.00 |
07 Mar 2024 | 0.00000909 | 0.00000050 | 5.82% | 0.00000859 | 0.000017 | 0.00000851 | 495,117.00 |
06 Mar 2024 | 0.00000859 | -0.00000009 | -1.04% | 0.00000868 | 0.00000896 | 0.00000821 | 500,961.00 |
05 Mar 2024 | 0.00000868 | -0.00000083 | -8.73% | 0.00000951 | 0.00000954 | 0.00000823 | 493,766.00 |
04 Mar 2024 | 0.00000951 | -0.00000024 | -2.46% | 0.00000967 | 0.00000984 | 0.00000931 | 737,135.00 |
03 Mar 2024 | 0.00000975 | -0.00000049 | -4.79% | 0.00001 | 0.00001 | 0.00000911 | 469,250.00 |
02 Mar 2024 | 0.00001 | 0.00000033 | 3.33% | 0.00000991 | 0.00001 | 0.00000971 | 485,717.00 |