1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. ThreeFold Token (TFTTEUR)
  6. Histórico

TFTTEUR

ThreeFold Token (TFTTEUR)

TFTTEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
15 Ago 2022 0.033034 0.00000600 0.02% 0.032945 0.033164 0.032521 2,020.00
14 Ago 2022 0.033028 -0.000047 -0.14% 0.033147 0.033842 0.032827 0.00
13 Ago 2022 0.033075 -0.001118 -3.27% 0.034239 0.034889 0.032957 904.00
12 Ago 2022 0.034193 -0.001589 -4.44% 0.035787 0.03671 0.034188 994.00
11 Ago 2022 0.035782 -0.000011 -0.03% 0.03591 0.03705 0.035682 0.00
10 Ago 2022 0.035793 0.001954 5.78% 0.033734 0.03615 0.033192 3,960.00
09 Ago 2022 0.033838 0.001354 4.17% 0.031481 0.034001 0.031222 3,750.00
08 Ago 2022 0.032484 0.001026 3.26% 0.031481 0.032867 0.031326 2,843.00
07 Ago 2022 0.031458 -0.002194 -6.52% 0.033569 0.033746 0.031077 1,206.00
06 Ago 2022 0.033652 -0.000329 -0.97% 0.034158 0.034177 0.033611 0.00
05 Ago 2022 0.03398 0.002055 6.44% 0.031885 0.035328 0.030868 3,218.00
04 Ago 2022 0.031925 -0.000462 -1.43% 0.032395 0.03545 0.031658 9,370.00
03 Ago 2022 0.032387 -0.002813 -7.99% 0.035071 0.03576 0.032272 965.00
02 Ago 2022 0.0352 0.001147 3.37% 0.034076 0.035666 0.032815 50,524.00
01 Ago 2022 0.034053 0.00194 6.04% 0.035829 0.037768 0.031163 213,457.00
31 Jul 2022 0.032113 -0.002411 -6.98% 0.034432 0.034857 0.031871 42,618.00
30 Jul 2022 0.034523 -0.000781 -2.21% 0.035156 0.036185 0.034391 167.00
29 Jul 2022 0.035305 0.000478 1.37% 0.03487 0.035625 0.034355 985.00
28 Jul 2022 0.034827 -0.001934 -5.26% 0.0369 0.037631 0.033226 769.00
27 Jul 2022 0.036761 0.00093 2.59% 0.035829 0.03796 0.031558 36,535.00
26 Jul 2022 0.035832 -0.000891 -2.43% 0.036275 0.038311 0.034802 415,624.00
25 Jul 2022 0.036723 0.00038 1.05% 0.036336 0.037843 0.035823 2,020.00
24 Jul 2022 0.036343 0.000218 0.60% 0.036336 0.036947 0.035823 0.00
23 Jul 2022 0.036124 -0.000357 -0.98% 0.03648 0.036967 0.035354 0.00
22 Jul 2022 0.036482 0.000724 2.03% 0.035789 0.039358 0.035425 1,618.00
21 Jul 2022 0.035758 -0.001873 -4.98% 0.037545 0.038464 0.035376 3,536.00
20 Jul 2022 0.03763 0.003658 10.77% 0.034066 0.040912 0.030544 125,284.00
19 Jul 2022 0.033972 0.000109 0.32% 0.033873 0.03481 0.032649 107,789.00
18 Jul 2022 0.033863 -0.001798 -5.04% 0.035616 0.037489 0.032525 78,411.00
17 Jul 2022 0.035662 0.001173 3.40% 0.034492 0.036567 0.034301 2,182.00
16 Jul 2022 0.034488 -0.001485 -4.13% 0.035875 0.035991 0.033491 1,588.00
15 Jul 2022 0.035973 0.000056 0.16% 0.035894 0.036664 0.035573 562.00
14 Jul 2022 0.035917 0.001941 5.71% 0.03416 0.037101 0.033592 10,243.00
13 Jul 2022 0.033976 0.000302 0.90% 0.033413 0.036617 0.032679 14,793.00
12 Jul 2022 0.033673 -0.001817 -5.12% 0.035314 0.036494 0.030583 120,298.00
11 Jul 2022 0.03549 0.003711 11.68% 0.039126 0.041344 0.031985 15,911.00
10 Jul 2022 0.031779 -0.001082 -3.29% 0.032874 0.033305 0.031554 1,364.00
09 Jul 2022 0.032861 -0.003393 -9.36% 0.03586 0.037062 0.0325 62,089.00
08 Jul 2022 0.036254 -0.002926 -7.47% 0.039126 0.041344 0.035339 39,682.00
07 Jul 2022 0.03918 -0.00382 -8.88% 0.042869 0.044428 0.036103 42,921.00
06 Jul 2022 0.043 0.00647 17.71% 0.036644 0.04922 0.035918 123,576.00
05 Jul 2022 0.03653 -0.004394 -10.74% 0.040801 0.04202 0.036421 75,900.00
04 Jul 2022 0.040924 0.000034 0.08% 0.042763 0.044544 0.037102 6,058.00
03 Jul 2022 0.04089 0.000073 0.18% 0.040834 0.041594 0.03984 0.00
02 Jul 2022 0.040817 -0.002172 -5.05% 0.042763 0.044589 0.037456 9,476.00
01 Jul 2022 0.042988 -0.001784 -3.98% 0.045337 0.045829 0.04196 5,648.00
30 Jun 2022 0.044773 0.00036 0.81% 0.044482 0.045888 0.042976 2,310.00
29 Jun 2022 0.044413 0.001513 3.53% 0.042966 0.046122 0.042553 4,574.00
28 Jun 2022 0.0429 -0.000779 -1.78% 0.043764 0.044679 0.042829 0.00
27 Jun 2022 0.043678 0.001611 3.83% 0.047287 0.047836 0.043212 6,621.00
26 Jun 2022 0.042067 -0.005017 -10.66% 0.04708 0.047813 0.041943 15,307.00
25 Jun 2022 0.047084 0.002288 5.11% 0.044483 0.047282 0.044273 1,576.00
24 Jun 2022 0.044796 -0.002464 -5.21% 0.047287 0.047836 0.043633 2,370.00
23 Jun 2022 0.04726 0.0036 8.24% 0.043867 0.047474 0.043855 5,348.00
22 Jun 2022 0.04366 0.000193 0.44% 0.043359 0.045611 0.042615 1,088.00
21 Jun 2022 0.043468 0.002001 4.82% 0.041223 0.045423 0.040741 4,632.00
20 Jun 2022 0.041467 -0.003749 -8.29% 0.047053 0.047502 0.039544 4,484.00
19 Jun 2022 0.045216 0.006825 17.78% 0.038123 0.048484 0.036822 7,574.00
18 Jun 2022 0.038391 -0.006885 -15.21% 0.04542 0.053742 0.037171 91,323.00
17 Jun 2022 0.045276 -0.003244 -6.69% 0.04863 0.050062 0.045121 7,990.00
16 Jun 2022 0.04852 0.00084 1.76% 0.047985 0.053649 0.044369 27,759.00
15 Jun 2022 0.04768 0.000321 0.68% 0.047053 0.04802 0.042504 32,388.00
14 Jun 2022 0.047359 -0.00037 -0.78% 0.048356 0.049247 0.044934 0.00
13 Jun 2022 0.047729 -0.003118 -6.13% 0.053075 0.053232 0.046168 72,198.00
12 Jun 2022 0.050847 -0.002093 -3.95% 0.053075 0.053601 0.050556 4,788.00
11 Jun 2022 0.052939 -0.000722 -1.35% 0.053598 0.05428 0.052398 2,292.00
10 Jun 2022 0.053661 -0.000759 -1.39% 0.054395 0.0567 0.053347 18,855.00
09 Jun 2022 0.054421 -0.000543 -0.99% 0.054947 0.065478 0.053635 84,181.00
08 Jun 2022 0.054963 -0.001992 -3.50% 0.05671 0.057027 0.054507 0.00
07 Jun 2022 0.056956 0.001244 2.23% 0.055653 0.058665 0.053996 9,945.00
06 Jun 2022 0.055712 -0.004318 -7.19% 0.055681 0.063438 0.049245 74,122.00
05 Jun 2022 0.06003 0.001329 2.26% 0.058803 0.064212 0.05569 53,679.00
04 Jun 2022 0.058701 0.000219 0.37% 0.058491 0.059023 0.058106 0.00
03 Jun 2022 0.058482 -0.001406 -2.35% 0.05978 0.060187 0.056483 1,094.00
02 Jun 2022 0.059887 0.00358 6.36% 0.056085 0.060126 0.055603 558.00
01 Jun 2022 0.056307 -0.001867 -3.21% 0.058148 0.059386 0.054686 17,793.00
31 May 2022 0.058175 0.000437 0.76% 0.057856 0.062366 0.057397 29,561.00
30 May 2022 0.057737 -0.000138 -0.24% 0.055681 0.067871 0.053611 88,086.00
29 May 2022 0.057875 0.005261 10.00% 0.052465 0.064372 0.052167 102,162.00
28 May 2022 0.052614 0.000921 1.78% 0.051682 0.052741 0.051615 376.00
27 May 2022 0.051693 -0.00044 -0.84% 0.05187 0.052786 0.050613 7,849.00
26 May 2022 0.052133 -0.00156 -2.91% 0.053724 0.055657 0.05185 38,476.00
25 May 2022 0.053693 -0.002095 -3.76% 0.055681 0.056849 0.053611 504.00
24 May 2022 0.055788 -0.001727 -3.00% 0.057674 0.06093 0.055548 1,993.00
23 May 2022 0.057515 -0.006201 -9.73% 0.066177 0.067042 0.057052 88,494.00
22 May 2022 0.063716 0.002066 3.35% 0.061583 0.063915 0.061254 1,300.00
21 May 2022 0.061651 -0.002306 -3.61% 0.063915 0.066572 0.061118 892.00
20 May 2022 0.063956 -0.002207 -3.34% 0.066177 0.067042 0.062939 325.00
19 May 2022 0.066163 0.008227 14.20% 0.057949 0.075538 0.057718 142,117.00
18 May 2022 0.057937 -0.00617 -9.62% 0.064157 0.064468 0.055901 1,200.00
Su Consulta Reciente
COIN
TFTTEUR
ThreeFold ..
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20220816 12:39:45