Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TKOETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 0.000121 | 0.00000100 | 0.84% | 0.000119 | 0.000122 | 0.000116 | 22,587.00 |
| 05 Jun 2024 | 0.000119 | -0.00000300 | -2.47% | 0.000129 | 0.000135 | 0.000119 | 32,689.00 |
| 04 Jun 2024 | 0.000122 | 0.00000700 | 6.08% | 0.000115 | 0.000122 | 0.000114 | 12,766.00 |
| 03 Jun 2024 | 0.000115 | -0.00000200 | -1.71% | 0.000117 | 0.000118 | 0.000113 | 23,591.00 |
| 02 Jun 2024 | 0.000117 | 0.00000100 | 0.87% | 0.000116 | 0.000119 | 0.000115 | 23,609.00 |
| 01 Jun 2024 | 0.000116 | -0.00000400 | -3.36% | 0.000119 | 0.000119 | 0.000114 | 22,645.00 |
| 31 May 2024 | 0.000119 | 0.00000090 | 0.76% | 0.000118 | 0.00012 | 0.000116 | 22,908.00 |
| 30 May 2024 | 0.000118 | 0.00000100 | 0.86% | 0.000117 | 0.000121 | 0.000114 | 23,928.00 |
| 29 May 2024 | 0.000117 | 0.00000200 | 1.75% | 0.000115 | 0.00012 | 0.000114 | 22,319.00 |
| 28 May 2024 | 0.000115 | 0.00000070 | 0.62% | 0.000114 | 0.000115 | 0.000112 | 23,773.00 |
| 27 May 2024 | 0.000114 | -0.00000100 | -0.87% | 0.000115 | 0.000117 | 0.00011 | 32,652.00 |
| 26 May 2024 | 0.000115 | 0.00000200 | 1.76% | 0.000114 | 0.000116 | 0.000111 | 24,543.00 |
| 25 May 2024 | 0.000114 | 0.00000300 | 2.71% | 0.000111 | 0.000114 | 0.000111 | 24,257.00 |
| 24 May 2024 | 0.000111 | -0.00000020 | -0.18% | 0.000111 | 0.000112 | 0.000107 | 25,314.00 |
| 23 May 2024 | 0.000111 | -0.00000600 | -5.15% | 0.000117 | 0.000118 | 0.000107 | 23,477.00 |
| 22 May 2024 | 0.000117 | -0.00000200 | -1.68% | 0.000119 | 0.00012 | 0.000116 | 23,432.00 |
| 21 May 2024 | 0.000119 | -0.00000600 | -4.82% | 0.000124 | 0.000124 | 0.000117 | 22,856.00 |
| 20 May 2024 | 0.000124 | -0.000013 | -9.48% | 0.000137 | 0.00014 | 0.000124 | 33,100.00 |
| 19 May 2024 | 0.000137 | -0.00000200 | -1.44% | 0.000139 | 0.000143 | 0.000136 | 23,943.00 |
| 18 May 2024 | 0.000139 | -0.00000200 | -1.42% | 0.000141 | 0.000142 | 0.000137 | 23,838.00 |
| 17 May 2024 | 0.000141 | -0.00000200 | -1.39% | 0.000143 | 0.000145 | 0.00014 | 23,508.00 |
| 16 May 2024 | 0.000143 | 0.00000300 | 2.13% | 0.000141 | 0.000145 | 0.000138 | 24,522.00 |
| 15 May 2024 | 0.000141 | 0.00000600 | 4.46% | 0.000135 | 0.000142 | 0.000135 | 23,470.00 |
| 14 May 2024 | 0.000135 | 0.00000050 | 0.37% | 0.000134 | 0.000135 | 0.000132 | 25,963.00 |
| 13 May 2024 | 0.000134 | -0.00000300 | -2.20% | 0.000129 | 0.000138 | 0.000124 | 32,747.00 |
| 12 May 2024 | 0.000137 | 0.00000080 | 0.59% | 0.000136 | 0.000138 | 0.000135 | 25,895.00 |
| 11 May 2024 | 0.000136 | -0.00000400 | -2.87% | 0.000139 | 0.000141 | 0.000136 | 25,269.00 |
| 10 May 2024 | 0.000139 | -0.00000300 | -2.12% | 0.000142 | 0.000142 | 0.000137 | 24,112.00 |
| 09 May 2024 | 0.000142 | -0.00000500 | -3.41% | 0.000147 | 0.000147 | 0.000139 | 23,614.00 |
| 08 May 2024 | 0.000147 | -0.00000060 | -0.41% | 0.000147 | 0.000149 | 0.000142 | 23,064.00 |
| 07 May 2024 | 0.000147 | 0.00000200 | 1.37% | 0.000146 | 0.000149 | 0.000144 | 22,284.00 |
| 06 May 2024 | 0.000146 | 0.00000200 | 1.39% | 0.000144 | 0.000147 | 0.000143 | 28,789.00 |
| 05 May 2024 | 0.000144 | -0.00000200 | -1.37% | 0.000146 | 0.000146 | 0.000142 | 22,045.00 |
| 04 May 2024 | 0.000146 | -0.00000300 | -2.02% | 0.000148 | 0.000149 | 0.000146 | 21,737.00 |
| 03 May 2024 | 0.000148 | -0.00000200 | -1.33% | 0.000149 | 0.000151 | 0.000146 | 22,233.00 |
| 02 May 2024 | 0.000151 | 0.00000600 | 4.16% | 0.000144 | 0.000151 | 0.000142 | 23,591.00 |
| 01 May 2024 | 0.000144 | 0.00000500 | 3.58% | 0.00014 | 0.000145 | 0.000137 | 24,629.00 |
| 30 Abr 2024 | 0.00014 | 0.00000070 | 0.50% | 0.00014 | 0.000143 | 0.000136 | 24,102.00 |
| 29 Abr 2024 | 0.000139 | 0.00000300 | 2.21% | 0.000129 | 0.00014 | 0.000124 | 39,098.00 |
| 28 Abr 2024 | 0.000136 | -0.00000300 | -2.17% | 0.000139 | 0.00014 | 0.000136 | 22,062.00 |
| 27 Abr 2024 | 0.000138 | -0.00000400 | -2.82% | 0.000142 | 0.000145 | 0.000137 | 22,507.00 |
| 26 Abr 2024 | 0.000142 | -0.00000500 | -3.40% | 0.000147 | 0.000148 | 0.000141 | 21,446.00 |
| 25 Abr 2024 | 0.000147 | 0.00000200 | 1.38% | 0.000145 | 0.00015 | 0.000143 | 22,494.00 |
| 24 Abr 2024 | 0.000145 | -0.00000800 | -5.22% | 0.000152 | 0.000156 | 0.000145 | 20,617.00 |
| 23 Abr 2024 | 0.000153 | -0.00000030 | -0.20% | 0.000154 | 0.000155 | 0.000151 | 20,703.00 |
| 22 Abr 2024 | 0.000154 | 0.00000500 | 3.36% | 0.000129 | 0.000156 | 0.000124 | 30,527.00 |
| 21 Abr 2024 | 0.000149 | 0.00000100 | 0.68% | 0.000148 | 0.000155 | 0.000147 | 21,107.00 |
| 20 Abr 2024 | 0.000148 | 0.00001 | 7.26% | 0.000138 | 0.000151 | 0.000138 | 23,522.00 |
| 19 Abr 2024 | 0.000138 | 0.00000500 | 3.77% | 0.000133 | 0.000139 | 0.000132 | 25,212.00 |
| 18 Abr 2024 | 0.000133 | 0.00000300 | 2.32% | 0.00013 | 0.000134 | 0.000128 | 25,897.00 |
| 17 Abr 2024 | 0.00013 | -0.00000300 | -2.26% | 0.000133 | 0.000133 | 0.000128 | 26,836.00 |
| 16 Abr 2024 | 0.000133 | 0.00000500 | 3.90% | 0.000129 | 0.000135 | 0.000124 | 25,706.00 |
| 15 Abr 2024 | 0.000128 | -0.00000800 | -5.86% | 0.000137 | 0.000139 | 0.000127 | 19,709.00 |
| 14 Abr 2024 | 0.000137 | 0.00000400 | 3.01% | 0.000133 | 0.000139 | 0.00013 | 24,329.00 |
| 13 Abr 2024 | 0.000133 | -0.000015 | -10.13% | 0.000148 | 0.000153 | 0.000127 | 22,567.00 |
| 12 Abr 2024 | 0.000148 | -0.000018 | -10.83% | 0.000167 | 0.00017 | 0.000141 | 18,556.00 |
| 11 Abr 2024 | 0.000166 | -0.00000800 | -4.58% | 0.000175 | 0.000176 | 0.000165 | 17,609.00 |
| 10 Abr 2024 | 0.000175 | 0.00000200 | 1.16% | 0.000173 | 0.000175 | 0.000169 | 16,877.00 |
| 09 Abr 2024 | 0.000173 | 0.00 | 0.00% | 0.000173 | 0.000176 | 0.000171 | 17,148.00 |
| 08 Abr 2024 | 0.000173 | -0.00001 | -5.46% | 0.000184 | 0.000189 | 0.000172 | 12,322.00 |
| 07 Abr 2024 | 0.000183 | 0.00000500 | 2.81% | 0.000178 | 0.000184 | 0.000177 | 16,072.00 |
| 06 Abr 2024 | 0.000178 | -0.00000100 | -0.56% | 0.000179 | 0.000181 | 0.000175 | 16,913.00 |
| 05 Abr 2024 | 0.000179 | -0.00000100 | -0.55% | 0.000181 | 0.000182 | 0.000176 | 17,358.00 |
| 04 Abr 2024 | 0.000181 | 0.00000600 | 3.45% | 0.000174 | 0.000188 | 0.000173 | 16,983.00 |
| 03 Abr 2024 | 0.000174 | -0.00000100 | -0.57% | 0.000175 | 0.000181 | 0.00017 | 17,629.00 |
| 02 Abr 2024 | 0.000175 | -0.00000700 | -3.85% | 0.000182 | 0.000182 | 0.000172 | 17,335.00 |
| 01 Abr 2024 | 0.000182 | -0.00000500 | -2.68% | 0.000187 | 0.000187 | 0.000178 | 31,297.00 |
| 31 Mar 2024 | 0.000187 | -0.00000200 | -1.06% | 0.000189 | 0.000191 | 0.000184 | 14,260.00 |
| 30 Mar 2024 | 0.000189 | -0.00000600 | -3.07% | 0.000195 | 0.000197 | 0.000188 | 15,849.00 |
| 29 Mar 2024 | 0.000195 | 0.00000400 | 2.09% | 0.000191 | 0.000201 | 0.00019 | 16,288.00 |
| 28 Mar 2024 | 0.000191 | 0.00000500 | 2.69% | 0.000186 | 0.000191 | 0.000181 | 22,439.00 |
| 27 Mar 2024 | 0.000186 | -0.00000600 | -3.12% | 0.000192 | 0.000194 | 0.000185 | 24,882.00 |
| 26 Mar 2024 | 0.000192 | -0.00000300 | -1.54% | 0.000195 | 0.000198 | 0.000191 | 22,357.00 |
| 25 Mar 2024 | 0.000195 | -0.00000600 | -2.99% | 0.000201 | 0.000209 | 0.000191 | 41,802.00 |
| 24 Mar 2024 | 0.000201 | -0.00000080 | -0.40% | 0.000201 | 0.000207 | 0.000198 | 23,267.00 |
| 23 Mar 2024 | 0.000202 | 0.00000800 | 4.13% | 0.000193 | 0.000206 | 0.000193 | 23,800.00 |
| 22 Mar 2024 | 0.000194 | 0.000015 | 8.41% | 0.000178 | 0.000199 | 0.000178 | 23,917.00 |
| 21 Mar 2024 | 0.000178 | -0.00000500 | -2.72% | 0.000185 | 0.000188 | 0.000176 | 26,516.00 |
| 20 Mar 2024 | 0.000184 | -0.00000090 | -0.49% | 0.000188 | 0.000196 | 0.00018 | 24,779.00 |
| 19 Mar 2024 | 0.000185 | -0.00000200 | -1.07% | 0.000185 | 0.00021 | 0.000168 | 25,541.00 |
| 18 Mar 2024 | 0.000186 | 0.000017 | 10.06% | 0.00017 | 0.000192 | 0.000167 | 21,180.00 |
| 17 Mar 2024 | 0.000169 | 0.00001 | 6.30% | 0.000159 | 0.000184 | 0.000151 | 27,905.00 |
| 16 Mar 2024 | 0.000159 | -0.00000400 | -2.46% | 0.000162 | 0.000176 | 0.000154 | 26,608.00 |
| 15 Mar 2024 | 0.000162 | -0.00000700 | -4.13% | 0.00017 | 0.000174 | 0.000156 | 62,124.00 |
| 14 Mar 2024 | 0.000169 | -0.000022 | -11.51% | 0.000183 | 0.000193 | 0.000164 | 23,972.00 |
| 13 Mar 2024 | 0.000191 | 0.000058 | 43.58% | 0.000133 | 0.000209 | 0.000131 | 30,121.00 |
| 12 Mar 2024 | 0.000133 | 0.00001 | 8.12% | 0.000123 | 0.000136 | 0.000122 | 32,549.00 |
| 11 Mar 2024 | 0.000123 | -0.00000800 | -6.12% | 0.000131 | 0.000132 | 0.000122 | 68,934.00 |
| 10 Mar 2024 | 0.000131 | -0.00000100 | -0.76% | 0.000132 | 0.000135 | 0.000129 | 33,252.00 |
| 09 Mar 2024 | 0.000132 | -0.00000700 | -5.05% | 0.000139 | 0.000141 | 0.000128 | 32,721.00 |
