TOKENETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 0.000024 | -0.00000200 | -7.57% | 0.000025 | 0.000025 | 0.000024 | 0.00 |
16 Jun 2024 | 0.000026 | -0.00000062 | -2.29% | 0.000027 | 0.000027 | 0.000026 | 0.00 |
15 Jun 2024 | 0.000027 | -0.00000300 | -9.88% | 0.00003 | 0.00003 | 0.000027 | 0.00 |
14 Jun 2024 | 0.00003 | -0.00000200 | -6.21% | 0.000032 | 0.000032 | 0.00003 | 0.00 |
13 Jun 2024 | 0.000032 | -0.00000500 | -13.37% | 0.000037 | 0.000037 | 0.000032 | 0.00 |
12 Jun 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
11 Jun 2024 | 0.000037 | 0.00 | 0.00% | 0.000037 | 0.000037 | 0.000037 | 0.00 |
10 Jun 2024 | 0.000037 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
09 Jun 2024 | 0.000037 | -0.00000005 | -0.13% | 0.000036 | 0.000037 | 0.000036 | 0.00 |
08 Jun 2024 | 0.000037 | -0.00000400 | -9.63% | 0.000042 | 0.000042 | 0.000037 | 0.00 |
07 Jun 2024 | 0.000042 | -0.00000300 | -6.70% | 0.000045 | 0.000045 | 0.000042 | 0.00 |
06 Jun 2024 | 0.000045 | -0.00000099 | -2.16% | 0.000046 | 0.000046 | 0.000045 | 0.00 |
05 Jun 2024 | 0.000046 | 0.00000900 | 24.79% | 0.000038 | 0.000047 | 0.000038 | 0.00 |
04 Jun 2024 | 0.000036 | -0.00000200 | -5.25% | 0.000038 | 0.000038 | 0.000036 | 0.00 |
03 Jun 2024 | 0.000038 | 0.00 | 0.00% | 0.000038 | 0.000038 | 0.000038 | 0.00 |
02 Jun 2024 | 0.000038 | 0.00000100 | 2.70% | 0.000037 | 0.000039 | 0.000037 | 0.00 |
01 Jun 2024 | 0.000037 | -0.00000001 | -0.03% | 0.000037 | 0.000037 | 0.000032 | 0.00 |
31 May 2024 | 0.000037 | 0.00000200 | 5.76% | 0.000035 | 0.000037 | 0.000035 | 0.00 |
30 May 2024 | 0.000035 | -0.00000200 | -5.51% | 0.000036 | 0.000057 | 0.000032 | 0.00 |
29 May 2024 | 0.000036 | -0.00000300 | -7.73% | 0.000039 | 0.000041 | 0.000036 | 0.00 |
28 May 2024 | 0.000039 | 0.00000200 | 5.47% | 0.000037 | 0.000039 | 0.000037 | 0.00 |
27 May 2024 | 0.000037 | 0.00000300 | 8.99% | 0.000034 | 0.000037 | 0.000034 | 0.00 |
26 May 2024 | 0.000033 | -0.00000100 | -2.88% | 0.000035 | 0.000036 | 0.000033 | 0.00 |
25 May 2024 | 0.000035 | -0.00000002 | -0.06% | 0.000035 | 0.000036 | 0.000033 | 0.00 |
24 May 2024 | 0.000035 | 0.00000500 | 16.63% | 0.00003 | 0.000037 | 0.00003 | 0.00 |
23 May 2024 | 0.00003 | 0.00 | 0.00% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
22 May 2024 | 0.00003 | -0.00000026 | -0.86% | 0.00003 | 0.00003 | 0.00003 | 0.00 |
21 May 2024 | 0.00003 | -0.00000500 | -14.32% | 0.000035 | 0.000035 | 0.00003 | 0.00 |
20 May 2024 | 0.000035 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
19 May 2024 | 0.000035 | -0.00000200 | -5.47% | 0.000037 | 0.000037 | 0.000035 | 0.00 |
18 May 2024 | 0.000037 | 0.00000300 | 8.88% | 0.000034 | 0.000037 | 0.000034 | 0.00 |
17 May 2024 | 0.000034 | 0.00000200 | 6.20% | 0.000032 | 0.000034 | 0.000032 | 0.00 |
16 May 2024 | 0.000032 | 0.00000200 | 6.55% | 0.000031 | 0.000032 | 0.000031 | 0.00 |
15 May 2024 | 0.000031 | 0.00000077 | 2.59% | 0.00003 | 0.000031 | 0.00003 | 0.00 |
14 May 2024 | 0.00003 | -0.00000300 | -9.15% | 0.000033 | 0.000033 | 0.00003 | 0.00 |
13 May 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
12 May 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
11 May 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
10 May 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
09 May 2024 | 0.000033 | 0.00000100 | 3.19% | 0.000031 | 0.000034 | 0.000031 | 0.00 |
08 May 2024 | 0.000031 | -0.00000300 | -8.67% | 0.000035 | 0.000035 | 0.000029 | 0.00 |
07 May 2024 | 0.000035 | -0.00000075 | -2.12% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
06 May 2024 | 0.000035 | 0.00000200 | 5.95% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
05 May 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
04 May 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
03 May 2024 | 0.000034 | 0.00 | 0.00% | 0.000034 | 0.000034 | 0.000034 | 0.00 |
02 May 2024 | 0.000034 | 0.00000027 | 0.81% | 0.000033 | 0.000035 | 0.000033 | 0.00 |
01 May 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
30 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
29 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
28 Abr 2024 | 0.000033 | 0.00 | 0.00% | 0.000033 | 0.000033 | 0.000033 | 0.00 |
27 Abr 2024 | 0.000033 | -0.00000200 | -5.66% | 0.000035 | 0.000035 | 0.000033 | 0.00 |
26 Abr 2024 | 0.000035 | 0.00000100 | 2.92% | 0.000034 | 0.000038 | 0.000034 | 0.00 |
25 Abr 2024 | 0.000034 | -0.00000300 | -8.13% | 0.000037 | 0.000038 | 0.000033 | 0.00 |
24 Abr 2024 | 0.000037 | -0.00000300 | -7.43% | 0.00004 | 0.00004 | 0.000036 | 0.00 |
23 Abr 2024 | 0.00004 | 0.00000100 | 2.55% | 0.000039 | 0.00004 | 0.000039 | 0.00 |
22 Abr 2024 | 0.000039 | 0.00000400 | 11.54% | 0.000037 | 0.000039 | 0.000037 | 0.00 |
21 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
20 Abr 2024 | 0.000035 | 0.00000100 | 2.98% | 0.000034 | 0.00004 | 0.000034 | 0.00 |
19 Abr 2024 | 0.000034 | 0.00000100 | 3.11% | 0.000032 | 0.000034 | 0.000032 | 0.00 |
18 Abr 2024 | 0.000032 | -0.00000300 | -8.61% | 0.000035 | 0.000035 | 0.000032 | 0.00 |
17 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
16 Abr 2024 | 0.000035 | 0.00 | 0.00% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
15 Abr 2024 | 0.000035 | -0.00000018 | -0.51% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
14 Abr 2024 | 0.000035 | -0.00000029 | -0.82% | 0.000035 | 0.000035 | 0.000035 | 0.00 |
13 Abr 2024 | 0.000035 | 0.00000100 | 2.94% | 0.000034 | 0.000036 | 0.000034 | 4.00 |
12 Abr 2024 | 0.000034 | -0.00000600 | -15.09% | 0.00004 | 0.00004 | 0.000034 | 7.00 |
11 Abr 2024 | 0.00004 | -0.00000026 | -0.65% | 0.00004 | 0.00004 | 0.000037 | 4.00 |
10 Abr 2024 | 0.00004 | -0.00000200 | -4.80% | 0.000042 | 0.000042 | 0.000039 | 5.00 |
09 Abr 2024 | 0.000042 | -0.00000100 | -2.34% | 0.000043 | 0.000043 | 0.000041 | 5.00 |
08 Abr 2024 | 0.000043 | -0.00000200 | -4.43% | 0.000044 | 0.000046 | 0.000043 | 4.00 |
07 Abr 2024 | 0.000045 | -0.00000008 | -0.18% | 0.000045 | 0.000049 | 0.000045 | 9.00 |
06 Abr 2024 | 0.000045 | 0.00000075 | 1.69% | 0.000045 | 0.000047 | 0.000028 | 7.00 |
05 Abr 2024 | 0.000045 | -0.00000100 | -2.18% | 0.000046 | 0.000046 | 0.000044 | 3.00 |
04 Abr 2024 | 0.000046 | -0.00000033 | -0.71% | 0.000046 | 0.00005 | 0.000041 | 10.00 |
03 Abr 2024 | 0.000046 | 0.00 | 0.00% | 0.000046 | 0.000046 | 0.000046 | 0.00 |
02 Abr 2024 | 0.000046 | 0.00000098 | 2.17% | 0.000045 | 0.000046 | 0.000045 | 0.00 |
01 Abr 2024 | 0.000045 | -0.00000600 | -11.80% | 0.000048 | 0.000048 | 0.000041 | 0.00 |
31 Mar 2024 | 0.000051 | 0.00000300 | 6.22% | 0.000048 | 0.000053 | 0.000048 | 0.00 |
30 Mar 2024 | 0.000048 | -0.00000300 | -5.86% | 0.000051 | 0.000052 | 0.000048 | 0.00 |
29 Mar 2024 | 0.000051 | 0.00000200 | 4.06% | 0.000049 | 0.000056 | 0.000049 | 0.00 |
28 Mar 2024 | 0.000049 | -0.000013 | -20.84% | 0.000062 | 0.000062 | 0.000022 | 0.00 |
27 Mar 2024 | 0.000062 | -0.00000024 | -0.38% | 0.000063 | 0.000063 | 0.000052 | 0.00 |
26 Mar 2024 | 0.000063 | 0.000014 | 28.87% | 0.000051 | 0.000064 | 0.000046 | 0.00 |
25 Mar 2024 | 0.000049 | 0.00000900 | 22.74% | 0.000039 | 0.000049 | 0.000039 | 0.00 |
24 Mar 2024 | 0.00004 | -0.00000200 | -4.81% | 0.000042 | 0.000043 | 0.000037 | 0.00 |
23 Mar 2024 | 0.000042 | 0.00001 | 31.22% | 0.000032 | 0.000052 | 0.000029 | 0.00 |
22 Mar 2024 | 0.000032 | 0.000013 | 68.93% | 0.000019 | 0.000032 | 0.000019 | 0.00 |
21 Mar 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 0.00 |
20 Mar 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 0.00 |