Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TKOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.451896 | -0.004936 | -1.08% | 0.455847 | 0.455847 | 0.432818 | 104,019.00 |
| 20 May 2024 | 0.456832 | 0.034957 | 8.29% | 0.445774 | 0.513404 | 0.419248 | 84,290.00 |
| 19 May 2024 | 0.421875 | -0.013024 | -2.99% | 0.434445 | 0.444172 | 0.417955 | 31,816.00 |
| 18 May 2024 | 0.434899 | -0.000287 | -0.07% | 0.433986 | 0.439671 | 0.426151 | 35,475.00 |
| 17 May 2024 | 0.435186 | 0.01287 | 3.05% | 0.423169 | 0.438804 | 0.417907 | 54,889.00 |
| 16 May 2024 | 0.422316 | -0.006861 | -1.60% | 0.428703 | 0.4357 | 0.408728 | 171,110.00 |
| 15 May 2024 | 0.429177 | 0.041904 | 10.82% | 0.389592 | 0.429177 | 0.388183 | 200,448.00 |
| 14 May 2024 | 0.387273 | -0.007618 | -1.93% | 0.395036 | 0.397386 | 0.378529 | 32,526.00 |
| 13 May 2024 | 0.394891 | -0.004083 | -1.02% | 0.445774 | 0.477806 | 0.393507 | 67,347.00 |
| 12 May 2024 | 0.398974 | 0.005677 | 1.44% | 0.393702 | 0.406519 | 0.393654 | 41,426.00 |
| 11 May 2024 | 0.393297 | -0.013109 | -3.23% | 0.406346 | 0.411435 | 0.393047 | 67,695.00 |
| 10 May 2024 | 0.406406 | -0.024681 | -5.73% | 0.428422 | 0.433265 | 0.398544 | 39,395.00 |
| 09 May 2024 | 0.431087 | -0.004375 | -1.00% | 0.434431 | 0.440243 | 0.416077 | 44,018.00 |
| 08 May 2024 | 0.435462 | -0.006892 | -1.56% | 0.440081 | 0.443603 | 0.42341 | 35,739.00 |
| 07 May 2024 | 0.442354 | -0.004993 | -1.12% | 0.447219 | 0.456921 | 0.439625 | 55,826.00 |
| 06 May 2024 | 0.447347 | -0.007095 | -1.56% | 0.445774 | 0.469083 | 0.442146 | 83,327.00 |
| 05 May 2024 | 0.454442 | 0.001532 | 0.34% | 0.452998 | 0.461729 | 0.440588 | 53,237.00 |
| 04 May 2024 | 0.45291 | -0.007756 | -1.68% | 0.459092 | 0.470626 | 0.452028 | 61,592.00 |
| 03 May 2024 | 0.460665 | 0.014647 | 3.28% | 0.445774 | 0.465203 | 0.43618 | 102,697.00 |
| 02 May 2024 | 0.446018 | 0.010029 | 2.30% | 0.430959 | 0.451571 | 0.411983 | 253,174.00 |
| 01 May 2024 | 0.435989 | 0.013726 | 3.25% | 0.420751 | 0.437198 | 0.388825 | 67,213.00 |
| 30 Abr 2024 | 0.422264 | -0.027132 | -6.04% | 0.450694 | 0.456637 | 0.405413 | 45,604.00 |
| 29 Abr 2024 | 0.449396 | 0.005879 | 1.33% | 0.470799 | 0.485175 | 0.427739 | 76,904.00 |
| 28 Abr 2024 | 0.443517 | -0.008323 | -1.84% | 0.451489 | 0.461326 | 0.442635 | 42,210.00 |
| 27 Abr 2024 | 0.451839 | 0.007819 | 1.76% | 0.443681 | 0.452321 | 0.436983 | 30,615.00 |
| 26 Abr 2024 | 0.44402 | -0.021556 | -4.63% | 0.464289 | 0.465819 | 0.435814 | 40,347.00 |
| 25 Abr 2024 | 0.465576 | 0.007188 | 1.57% | 0.460183 | 0.474543 | 0.443979 | 76,109.00 |
| 24 Abr 2024 | 0.458388 | -0.030195 | -6.18% | 0.488782 | 0.50753 | 0.451895 | 78,271.00 |
| 23 Abr 2024 | 0.488583 | -0.003595 | -0.73% | 0.492321 | 0.497602 | 0.478098 | 91,072.00 |
| 22 Abr 2024 | 0.492178 | 0.021653 | 4.60% | 0.470799 | 0.514488 | 0.468916 | 75,141.00 |
| 21 Abr 2024 | 0.470525 | 0.004449 | 0.95% | 0.463825 | 0.48915 | 0.459621 | 119,085.00 |
| 20 Abr 2024 | 0.466075 | 0.042069 | 9.92% | 0.422523 | 0.469056 | 0.420434 | 163,913.00 |
| 19 Abr 2024 | 0.424006 | 0.01688 | 4.15% | 0.40629 | 0.428772 | 0.380218 | 67,768.00 |
| 18 Abr 2024 | 0.407127 | 0.020171 | 5.21% | 0.386696 | 0.40999 | 0.385572 | 81,497.00 |
| 17 Abr 2024 | 0.386955 | -0.02213 | -5.41% | 0.408601 | 0.413963 | 0.376034 | 50,124.00 |
| 16 Abr 2024 | 0.409085 | 0.01069 | 2.68% | 0.398302 | 0.417537 | 0.379985 | 477,336.00 |
| 15 Abr 2024 | 0.398396 | -0.034514 | -7.97% | 0.405215 | 0.45132 | 0.380475 | 87,898.00 |
| 14 Abr 2024 | 0.43291 | 0.028584 | 7.07% | 0.405215 | 0.434597 | 0.380475 | 160,004.00 |
| 13 Abr 2024 | 0.404326 | -0.076318 | -15.88% | 0.475709 | 0.502104 | 0.365626 | 369,988.00 |
| 12 Abr 2024 | 0.480644 | -0.102342 | -17.55% | 0.585275 | 0.607825 | 0.45745 | 266,062.00 |
| 11 Abr 2024 | 0.582986 | -0.036505 | -5.89% | 0.620217 | 0.621271 | 0.57719 | 109,302.00 |
| 10 Abr 2024 | 0.619492 | 0.010728 | 1.76% | 0.608212 | 0.621606 | 0.58976 | 87,224.00 |
| 09 Abr 2024 | 0.608763 | -0.030886 | -4.83% | 0.638728 | 0.646628 | 0.604684 | 53,068.00 |
| 08 Abr 2024 | 0.639649 | 0.007794 | 1.23% | 0.600269 | 0.654862 | 0.590948 | 66,905.00 |
| 07 Abr 2024 | 0.631856 | 0.033321 | 5.57% | 0.596717 | 0.639123 | 0.595329 | 79,820.00 |
| 06 Abr 2024 | 0.598535 | 0.001569 | 0.26% | 0.593699 | 0.605669 | 0.584764 | 67,950.00 |
| 05 Abr 2024 | 0.596966 | -0.004071 | -0.68% | 0.600269 | 0.606974 | 0.574712 | 72,305.00 |
| 04 Abr 2024 | 0.601037 | 0.02297 | 3.97% | 0.574157 | 0.634522 | 0.571028 | 113,182.00 |
| 03 Abr 2024 | 0.578067 | 0.000619 | 0.11% | 0.571137 | 0.604173 | 0.556134 | 115,510.00 |
| 02 Abr 2024 | 0.577449 | -0.061193 | -9.58% | 0.636699 | 0.636893 | 0.556065 | 127,641.00 |
| 01 Abr 2024 | 0.638642 | -0.04412 | -6.46% | 0.693024 | 0.700049 | 0.617028 | 93,924.00 |
| 31 Mar 2024 | 0.682762 | 0.02235 | 3.38% | 0.668031 | 0.686366 | 0.66532 | 35,294.00 |
| 30 Mar 2024 | 0.660412 | -0.025292 | -3.69% | 0.687363 | 0.69109 | 0.660038 | 38,588.00 |
| 29 Mar 2024 | 0.685705 | 0.00286 | 0.42% | 0.683626 | 0.717128 | 0.675957 | 95,044.00 |
| 28 Mar 2024 | 0.682845 | 0.033441 | 5.15% | 0.651933 | 0.684219 | 0.640006 | 104,136.00 |
| 27 Mar 2024 | 0.649403 | -0.042194 | -6.10% | 0.693024 | 0.700049 | 0.648624 | 69,070.00 |
| 26 Mar 2024 | 0.691597 | -0.006982 | -1.00% | 0.69711 | 0.722567 | 0.685463 | 105,297.00 |
| 25 Mar 2024 | 0.698579 | 0.001651 | 0.24% | 0.506024 | 0.725675 | 0.495956 | 166,266.00 |
| 24 Mar 2024 | 0.696928 | 0.019277 | 2.84% | 0.671569 | 0.699761 | 0.655015 | 56,245.00 |
| 23 Mar 2024 | 0.677651 | 0.03441 | 5.35% | 0.64623 | 0.702249 | 0.64623 | 139,606.00 |
| 22 Mar 2024 | 0.64324 | 0.017321 | 2.77% | 0.627511 | 0.664816 | 0.616039 | 294,144.00 |
| 21 Mar 2024 | 0.62592 | -0.021122 | -3.26% | 0.646005 | 0.666709 | 0.61313 | 104,637.00 |
| 20 Mar 2024 | 0.647041 | 0.048662 | 8.13% | 0.607761 | 0.662178 | 0.582284 | 151,210.00 |
| 19 Mar 2024 | 0.598379 | -0.052943 | -8.13% | 0.658153 | 0.722978 | 0.562524 | 1,101,008.00 |
| 18 Mar 2024 | 0.651322 | 0.033304 | 5.39% | 0.506024 | 0.675298 | 0.495956 | 516,545.00 |
| 17 Mar 2024 | 0.618018 | 0.058395 | 10.43% | 0.561883 | 0.659553 | 0.519252 | 637,271.00 |
| 16 Mar 2024 | 0.559623 | -0.050332 | -8.25% | 0.620479 | 0.653199 | 0.551089 | 358,951.00 |
| 15 Mar 2024 | 0.609956 | -0.044691 | -6.83% | 0.506024 | 0.643702 | 0.495956 | 1,296,667.00 |
| 14 Mar 2024 | 0.654647 | -0.101415 | -13.41% | 0.769963 | 0.77261 | 0.62861 | 991,443.00 |
| 13 Mar 2024 | 0.756062 | 0.225731 | 42.56% | 0.529799 | 0.83817 | 0.527029 | 2,499,434.00 |
| 12 Mar 2024 | 0.530331 | 0.029558 | 5.90% | 0.502663 | 0.542774 | 0.49852 | 369,293.00 |
| 11 Mar 2024 | 0.500773 | -0.008073 | -1.59% | 0.506024 | 0.512024 | 0.491485 | 366,990.00 |
| 10 Mar 2024 | 0.508847 | -0.008447 | -1.63% | 0.517759 | 0.534527 | 0.503949 | 237,754.00 |
| 09 Mar 2024 | 0.517293 | -0.020999 | -3.90% | 0.538307 | 0.549371 | 0.503889 | 710,172.00 |
| 08 Mar 2024 | 0.538292 | 0.017712 | 3.40% | 0.521156 | 0.542088 | 0.495343 | 173,501.00 |
| 07 Mar 2024 | 0.520581 | -0.012759 | -2.39% | 0.53181 | 0.533973 | 0.508369 | 188,693.00 |
| 06 Mar 2024 | 0.533339 | 0.026857 | 5.30% | 0.506024 | 0.533547 | 0.478881 | 149,544.00 |
| 05 Mar 2024 | 0.506482 | -0.028501 | -5.33% | 0.532085 | 0.543305 | 0.473802 | 172,067.00 |
| 04 Mar 2024 | 0.534983 | -0.015544 | -2.82% | 0.349384 | 0.545181 | 0.338459 | 239,958.00 |
| 03 Mar 2024 | 0.550527 | 0.026997 | 5.16% | 0.525758 | 0.566976 | 0.518974 | 297,616.00 |
| 02 Mar 2024 | 0.52353 | 0.001924 | 0.37% | 0.524809 | 0.542777 | 0.515384 | 164,793.00 |
| 01 Mar 2024 | 0.521606 | -0.012996 | -2.43% | 0.537322 | 0.54015 | 0.503536 | 396,388.00 |
| 29 Feb 2024 | 0.534602 | 0.077186 | 16.87% | 0.458001 | 0.579878 | 0.45118 | 1,322,007.00 |
| 28 Feb 2024 | 0.457416 | -0.008824 | -1.89% | 0.472294 | 0.480809 | 0.434267 | 358,688.00 |
| 27 Feb 2024 | 0.46624 | 0.013143 | 2.90% | 0.457759 | 0.477202 | 0.449936 | 374,585.00 |
| 26 Feb 2024 | 0.453097 | 0.003262 | 0.73% | 0.349384 | 0.455422 | 0.338459 | 279,787.00 |
| 25 Feb 2024 | 0.449835 | -0.006963 | -1.52% | 0.454294 | 0.46528 | 0.440038 | 193,670.00 |
| 24 Feb 2024 | 0.456797 | 0.026436 | 6.14% | 0.430362 | 0.468345 | 0.420249 | 243,652.00 |
| 23 Feb 2024 | 0.430361 | -0.031367 | -6.79% | 0.464778 | 0.522386 | 0.422491 | 844,423.00 |
| 22 Feb 2024 | 0.461728 | 0.026345 | 6.05% | 0.433977 | 0.472333 | 0.427565 | 381,309.00 |
