Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TOKENUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 May 2024 | 0.15214 | 0.00352 | 2.37% | 0.14918 | 0.16367 | 0.143575 | 12,977,379.00 |
| 27 May 2024 | 0.14862 | 0.01632 | 12.34% | 0.132361 | 0.1632 | 0.128254 | 11,613,931.00 |
| 26 May 2024 | 0.1323 | 0.00094 | 0.72% | 0.13136 | 0.1434 | 0.13133 | 11,147,130.00 |
| 25 May 2024 | 0.13136 | 0.002109 | 1.63% | 0.129383 | 0.14099 | 0.083 | 9,835,629.00 |
| 24 May 2024 | 0.129251 | 0.014701 | 12.83% | 0.115845 | 0.13785 | 0.115845 | 13,802,203.00 |
| 23 May 2024 | 0.11455 | 0.00548 | 5.02% | 0.108744 | 0.11761 | 0.102 | 8,632,193.00 |
| 22 May 2024 | 0.10907 | -0.00413 | -3.65% | 0.113031 | 0.11442 | 0.10625 | 6,595,273.00 |
| 21 May 2024 | 0.1132 | -0.00374 | -3.20% | 0.11845 | 0.1205 | 0.107795 | 10,409,898.00 |
| 20 May 2024 | 0.11694 | 0.013117 | 12.63% | 0.10393 | 0.117451 | 0.10151 | 16,818,326.00 |
| 19 May 2024 | 0.103823 | -0.009094 | -8.05% | 0.112978 | 0.11521 | 0.10322 | 8,504,128.00 |
| 18 May 2024 | 0.112917 | 0.004057 | 3.73% | 0.110095 | 0.117698 | 0.10723 | 11,975,824.00 |
| 17 May 2024 | 0.10886 | 0.01244 | 12.90% | 0.097184 | 0.11637 | 0.094787 | 12,097,801.00 |
| 16 May 2024 | 0.09642 | -0.00271 | -2.73% | 0.09847 | 0.10532 | 0.09548 | 9,938,275.00 |
| 15 May 2024 | 0.09913 | 0.014118 | 16.61% | 0.08451 | 0.10032 | 0.08375 | 10,163,242.00 |
| 14 May 2024 | 0.085012 | -0.005868 | -6.46% | 0.09081 | 0.09237 | 0.08415 | 8,248,843.00 |
| 13 May 2024 | 0.09088 | -0.003962 | -4.18% | 0.094925 | 0.09616 | 0.08786 | 8,517,361.00 |
| 12 May 2024 | 0.094842 | -0.000108 | -0.11% | 0.09502 | 0.09718 | 0.09366 | 5,490,044.00 |
| 11 May 2024 | 0.09495 | 0.00003 | 0.03% | 0.09485 | 0.09885 | 0.094268 | 4,674,165.00 |
| 10 May 2024 | 0.09492 | -0.00559 | -5.56% | 0.10043 | 0.10342 | 0.09338 | 6,020,560.00 |
| 09 May 2024 | 0.10051 | 0.00478 | 4.99% | 0.09546 | 0.1013 | 0.09397 | 6,368,135.00 |
| 08 May 2024 | 0.09573 | -0.006053 | -5.95% | 0.10092 | 0.10213 | 0.09412 | 8,424,473.00 |
| 07 May 2024 | 0.101783 | -0.005757 | -5.35% | 0.10769 | 0.11266 | 0.1009 | 7,514,839.00 |
| 06 May 2024 | 0.10754 | -0.00194 | -1.77% | 0.1094 | 0.11758 | 0.105981 | 10,876,544.00 |
| 05 May 2024 | 0.10948 | 0.00065 | 0.60% | 0.108652 | 0.11345 | 0.105553 | 7,010,245.00 |
| 04 May 2024 | 0.10883 | 0.000171 | 0.16% | 0.10754 | 0.11307 | 0.10725 | 7,689,596.00 |
| 03 May 2024 | 0.108659 | 0.006479 | 6.34% | 0.10201 | 0.1099 | 0.09933 | 8,307,242.00 |
| 02 May 2024 | 0.10218 | 0.00411 | 4.19% | 0.09778 | 0.10359 | 0.09401 | 5,976,151.00 |
| 01 May 2024 | 0.09807 | 0.00069 | 0.71% | 0.09714 | 0.10219 | 0.089301 | 7,988,963.00 |
| 30 Abr 2024 | 0.09738 | -0.0073 | -6.97% | 0.10388 | 0.10555 | 0.09263 | 6,959,838.00 |
| 29 Abr 2024 | 0.10468 | -0.00022 | -0.21% | 0.09966 | 0.10683 | 0.09375 | 15,651,078.00 |
| 28 Abr 2024 | 0.1049 | -0.00323 | -2.99% | 0.10804 | 0.11317 | 0.10438 | 4,893,765.00 |
| 27 Abr 2024 | 0.10813 | -0.00079 | -0.73% | 0.10906 | 0.11099 | 0.10558 | 5,742,161.00 |
| 26 Abr 2024 | 0.10892 | -0.010879 | -9.08% | 0.1165 | 0.120018 | 0.10767 | 7,091,662.00 |
| 25 Abr 2024 | 0.119799 | -0.003581 | -2.90% | 0.1237 | 0.12597 | 0.11481 | 10,517,296.00 |
| 24 Abr 2024 | 0.12338 | -0.00712 | -5.46% | 0.1301 | 0.13592 | 0.12128 | 13,029,829.00 |
| 23 Abr 2024 | 0.1305 | 0.00787 | 6.42% | 0.123259 | 0.14417 | 0.11554 | 9,344,493.00 |
| 22 Abr 2024 | 0.12263 | -0.00104 | -0.84% | 0.123243 | 0.13035 | 0.12018 | 12,808,054.00 |
| 21 Abr 2024 | 0.12367 | 0.00244 | 2.01% | 0.1213 | 0.12588 | 0.116 | 9,405,572.00 |
| 20 Abr 2024 | 0.12123 | 0.01743 | 16.79% | 0.10441 | 0.12614 | 0.1015 | 10,442,601.00 |
| 19 Abr 2024 | 0.1038 | 0.00419 | 4.21% | 0.09956 | 0.10967 | 0.08863 | 11,692,356.00 |
| 18 Abr 2024 | 0.09961 | -0.00013 | -0.13% | 0.09966 | 0.10333 | 0.09375 | 10,147,227.00 |
| 17 Abr 2024 | 0.09974 | -0.00421 | -4.05% | 0.10317 | 0.10445 | 0.09345 | 9,833,536.00 |
| 16 Abr 2024 | 0.10395 | -0.002488 | -2.34% | 0.10741 | 0.11043 | 0.09655 | 12,257,369.00 |
| 15 Abr 2024 | 0.106438 | -0.007399 | -6.50% | 0.11258 | 0.12221 | 0.1021 | 18,791,746.00 |
| 14 Abr 2024 | 0.113837 | 0.019397 | 20.54% | 0.0936 | 0.11654 | 0.09013 | 16,075,900.00 |
| 13 Abr 2024 | 0.09444 | -0.01716 | -15.38% | 0.1116 | 0.12063 | 0.08231 | 15,039,444.00 |
| 12 Abr 2024 | 0.1116 | -0.02777 | -19.93% | 0.1389 | 0.14304 | 0.095 | 13,833,412.00 |
| 11 Abr 2024 | 0.13937 | -0.00265 | -1.87% | 0.14208 | 0.1429 | 0.13447 | 7,245,791.00 |
| 10 Abr 2024 | 0.14202 | -0.00233 | -1.61% | 0.143918 | 0.14535 | 0.132518 | 8,361,320.00 |
| 09 Abr 2024 | 0.14435 | -0.016116 | -10.04% | 0.16045 | 0.16344 | 0.14136 | 9,753,688.00 |
| 08 Abr 2024 | 0.160466 | 0.006126 | 3.97% | 0.1547 | 0.16679 | 0.147278 | 9,352,800.00 |
| 07 Abr 2024 | 0.15434 | 0.000727 | 0.47% | 0.152 | 0.16688 | 0.15119 | 10,271,066.00 |
| 06 Abr 2024 | 0.153613 | 0.006123 | 4.15% | 0.147846 | 0.157298 | 0.14561 | 9,949,422.00 |
| 05 Abr 2024 | 0.14749 | -0.00404 | -2.67% | 0.151899 | 0.1527 | 0.14067 | 12,276,375.00 |
| 04 Abr 2024 | 0.15153 | 0.00754 | 5.24% | 0.14439 | 0.17243 | 0.1358 | 15,051,551.00 |
| 03 Abr 2024 | 0.14399 | -0.00466 | -3.13% | 0.150585 | 0.16232 | 0.1407 | 13,893,753.00 |
| 02 Abr 2024 | 0.14865 | -0.01373 | -8.46% | 0.16236 | 0.162629 | 0.14546 | 16,104,569.00 |
| 01 Abr 2024 | 0.16238 | -0.019808 | -10.87% | 0.1782 | 0.180298 | 0.15456 | 16,762,855.00 |
| 31 Mar 2024 | 0.182188 | 0.009528 | 5.52% | 0.17321 | 0.19934 | 0.168373 | 14,474,093.00 |
| 30 Mar 2024 | 0.17266 | -0.00685 | -3.82% | 0.181 | 0.18766 | 0.15605 | 17,796,127.00 |
| 29 Mar 2024 | 0.17951 | 0.00441 | 2.52% | 0.174634 | 0.216288 | 0.17404 | 20,354,067.00 |
| 28 Mar 2024 | 0.1751 | -0.02725 | -13.47% | 0.20242 | 0.202822 | 0.143755 | 19,392,031.00 |
| 27 Mar 2024 | 0.20235 | -0.01974 | -8.89% | 0.22158 | 0.251161 | 0.200 | 22,523,589.00 |
| 26 Mar 2024 | 0.22209 | 0.03859 | 21.03% | 0.18609 | 0.2447 | 0.172764 | 20,488,185.00 |
| 25 Mar 2024 | 0.1835 | 0.05298 | 40.59% | 0.12989 | 0.19421 | 0.127755 | 44,398,447.00 |
| 24 Mar 2024 | 0.13052 | -0.00552 | -4.06% | 0.13525 | 0.13727 | 0.126175 | 19,905,897.00 |
| 23 Mar 2024 | 0.13604 | 0.02325 | 20.61% | 0.1136 | 0.15822 | 0.10616 | 26,518,185.00 |
| 22 Mar 2024 | 0.11279 | 0.005057 | 4.69% | 0.10924 | 0.12005 | 0.104061 | 25,068,276.00 |
| 21 Mar 2024 | 0.107733 | 0.019955 | 22.73% | 0.08814 | 0.119 | 0.08702 | 25,361,288.00 |
| 20 Mar 2024 | 0.087778 | 0.029412 | 50.39% | 0.05908 | 0.08973 | 0.055303 | 24,007,199.00 |
| 19 Mar 2024 | 0.058366 | -0.003004 | -4.89% | 0.06126 | 0.064297 | 0.052817 | 20,892,341.00 |
| 18 Mar 2024 | 0.06137 | -0.00497 | -7.49% | 0.06623 | 0.06809 | 0.059856 | 12,180,943.00 |
| 17 Mar 2024 | 0.06634 | 0.00413 | 6.64% | 0.06221 | 0.06837 | 0.05892 | 17,847,786.00 |
| 16 Mar 2024 | 0.06221 | -0.0091 | -12.76% | 0.07112 | 0.07224 | 0.060472 | 20,338,364.00 |
| 15 Mar 2024 | 0.07131 | -0.005306 | -6.93% | 0.077 | 0.07964 | 0.06255 | 33,760,848.00 |
| 14 Mar 2024 | 0.076616 | -0.002624 | -3.31% | 0.078583 | 0.082623 | 0.07259 | 17,519,828.00 |
| 13 Mar 2024 | 0.07924 | 0.00074 | 0.94% | 0.07827 | 0.080825 | 0.061981 | 18,656,288.00 |
| 12 Mar 2024 | 0.0785 | -0.00115 | -1.44% | 0.079271 | 0.081 | 0.07196 | 19,587,966.00 |
| 11 Mar 2024 | 0.07965 | -0.00276 | -3.35% | 0.08196 | 0.08575 | 0.07745 | 36,219,213.00 |
| 10 Mar 2024 | 0.08241 | -0.001808 | -2.15% | 0.08335 | 0.08745 | 0.07685 | 20,782,612.00 |
| 09 Mar 2024 | 0.084218 | -0.002372 | -2.74% | 0.0875 | 0.09315 | 0.082056 | 20,425,625.00 |
| 08 Mar 2024 | 0.08659 | 0.01347 | 18.42% | 0.073946 | 0.098 | 0.07234 | 22,370,884.00 |
| 07 Mar 2024 | 0.07312 | 0.004941 | 7.25% | 0.06841 | 0.07705 | 0.06597 | 19,979,254.00 |
| 06 Mar 2024 | 0.068179 | 0.000817 | 1.21% | 0.06742 | 0.076507 | 0.0625 | 22,147,334.00 |
| 05 Mar 2024 | 0.067362 | 0.009492 | 16.40% | 0.05758 | 0.090024 | 0.05511 | 25,005,764.00 |
| 04 Mar 2024 | 0.05787 | -0.00397 | -6.42% | 0.062266 | 0.06677 | 0.05516 | 30,428,491.00 |
| 03 Mar 2024 | 0.06184 | 0.00583 | 10.41% | 0.05596 | 0.0639 | 0.050104 | 23,303,040.00 |
| 02 Mar 2024 | 0.05601 | 0.003464 | 6.59% | 0.052595 | 0.06396 | 0.04827 | 24,007,697.00 |
| 01 Mar 2024 | 0.052546 | 0.013657 | 35.12% | 0.03924 | 0.05831 | 0.038801 | 20,492,116.00 |
| 29 Feb 2024 | 0.038889 | -0.001621 | -4.00% | 0.040923 | 0.04449 | 0.037703 | 19,503,301.00 |
