Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TOKEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.610 | -0.040 | -6.15% | 0.650 | 0.670 | 0.610 | 5,973.00 |
| 01 Jun 2024 | 0.650 | 0.010 | 1.56% | 0.640 | 0.650 | 0.620 | 3,054.00 |
| 31 May 2024 | 0.640 | -0.010 | -1.54% | 0.650 | 0.650 | 0.620 | 11,251.00 |
| 30 May 2024 | 0.650 | -0.030 | -4.41% | 0.680 | 0.690 | 0.620 | 8,823.00 |
| 29 May 2024 | 0.680 | -0.040 | -5.56% | 0.720 | 0.720 | 0.670 | 1,309.00 |
| 28 May 2024 | 0.720 | -0.010 | -1.37% | 0.730 | 0.730 | 0.680 | 3,301.00 |
| 27 May 2024 | 0.730 | -0.050 | -6.41% | 0.770 | 0.770 | 0.720 | 4,338.00 |
| 26 May 2024 | 0.780 | -0.030 | -3.70% | 0.810 | 0.810 | 0.770 | 1,032.00 |
| 25 May 2024 | 0.810 | 0.00 | 0.00% | 0.810 | 0.820 | 0.790 | 1,049.00 |
| 24 May 2024 | 0.810 | 0.010 | 1.25% | 0.800 | 0.810 | 0.760 | 638.00 |
| 23 May 2024 | 0.800 | 0.030 | 3.90% | 0.770 | 0.850 | 0.760 | 2,803.00 |
| 22 May 2024 | 0.770 | -0.040 | -4.94% | 0.810 | 0.820 | 0.760 | 1,538.00 |
| 21 May 2024 | 0.810 | 0.020 | 2.53% | 0.790 | 0.840 | 0.790 | 2,457.00 |
| 20 May 2024 | 0.790 | 0.110 | 16.18% | 0.700 | 0.800 | 0.690 | 7,808.00 |
| 19 May 2024 | 0.680 | -0.030 | -4.23% | 0.710 | 0.710 | 0.680 | 3,479.00 |
| 18 May 2024 | 0.710 | -0.030 | -4.05% | 0.740 | 0.740 | 0.710 | 2,132.00 |
| 17 May 2024 | 0.740 | 0.010 | 1.37% | 0.730 | 0.770 | 0.730 | 14,099.00 |
| 16 May 2024 | 0.730 | -0.070 | -8.75% | 0.800 | 0.800 | 0.720 | 7,642.00 |
| 15 May 2024 | 0.800 | 0.040 | 5.26% | 0.760 | 0.800 | 0.750 | 726.00 |
| 14 May 2024 | 0.760 | -0.030 | -3.80% | 0.780 | 0.780 | 0.750 | 1,179.00 |
| 13 May 2024 | 0.790 | 0.020 | 2.60% | 0.960 | 0.970 | 0.484 | 4,579.00 |
| 12 May 2024 | 0.770 | -0.010 | -1.28% | 0.780 | 0.780 | 0.770 | 400.00 |
| 11 May 2024 | 0.780 | 0.00 | 0.00% | 0.780 | 0.790 | 0.770 | 529.00 |
| 10 May 2024 | 0.780 | 0.00 | 0.00% | 0.780 | 0.860 | 0.780 | 5,754.00 |
| 09 May 2024 | 0.780 | 0.030 | 4.00% | 0.750 | 0.780 | 0.750 | 545.00 |
| 08 May 2024 | 0.750 | 0.00 | 0.00% | 0.750 | 0.760 | 0.720 | 790.00 |
| 07 May 2024 | 0.750 | -0.040 | -5.06% | 0.790 | 0.790 | 0.750 | 1,875.00 |
| 06 May 2024 | 0.790 | -0.010 | -1.25% | 0.800 | 0.810 | 0.760 | 4,352.00 |
| 05 May 2024 | 0.800 | 0.00 | 0.00% | 0.800 | 0.820 | 0.800 | 738.00 |
| 04 May 2024 | 0.800 | 0.010 | 1.27% | 0.810 | 0.840 | 0.800 | 13,971.00 |
| 03 May 2024 | 0.790 | 0.020 | 2.60% | 0.770 | 0.810 | 0.760 | 5,490.00 |
| 02 May 2024 | 0.770 | 0.020 | 2.67% | 0.750 | 0.790 | 0.730 | 10,859.00 |
| 01 May 2024 | 0.750 | -0.020 | -2.60% | 0.800 | 0.840 | 0.750 | 2,530.00 |
| 30 Abr 2024 | 0.770 | -0.080 | -9.41% | 0.850 | 0.860 | 0.770 | 870.00 |
| 29 Abr 2024 | 0.850 | -0.030 | -3.41% | 0.960 | 0.970 | 0.484 | 4,368.00 |
| 28 Abr 2024 | 0.880 | 0.030 | 3.53% | 0.850 | 0.910 | 0.850 | 2,924.00 |
| 27 Abr 2024 | 0.850 | 0.030 | 3.66% | 0.820 | 0.870 | 0.800 | 1,836.00 |
| 26 Abr 2024 | 0.820 | 0.010 | 1.23% | 0.810 | 0.830 | 0.800 | 827.00 |
| 25 Abr 2024 | 0.810 | -0.010 | -1.22% | 0.820 | 0.830 | 0.770 | 4,125.00 |
| 24 Abr 2024 | 0.820 | -0.010 | -1.20% | 0.830 | 0.840 | 0.780 | 4,592.00 |
| 23 Abr 2024 | 0.830 | -0.040 | -4.60% | 0.870 | 0.870 | 0.830 | 4,498.00 |
| 22 Abr 2024 | 0.870 | 0.020 | 2.35% | 0.960 | 0.970 | 0.484 | 5,151.00 |
| 21 Abr 2024 | 0.850 | -0.020 | -2.30% | 0.870 | 0.880 | 0.830 | 955.00 |
| 20 Abr 2024 | 0.870 | 0.030 | 3.57% | 0.840 | 0.870 | 0.820 | 1,895.00 |
| 19 Abr 2024 | 0.840 | 0.00 | 0.00% | 0.840 | 0.860 | 0.790 | 1,781.00 |
| 18 Abr 2024 | 0.840 | 0.060 | 7.69% | 0.780 | 0.840 | 0.780 | 2,348.00 |
| 17 Abr 2024 | 0.780 | -0.020 | -2.50% | 0.800 | 0.820 | 0.730 | 11,464.00 |
| 16 Abr 2024 | 0.800 | 0.00 | 0.00% | 0.800 | 0.820 | 0.750 | 2,565.00 |
| 15 Abr 2024 | 0.800 | 0.00 | 0.00% | 0.800 | 0.870 | 0.790 | 7,144.00 |
| 14 Abr 2024 | 0.800 | 0.050 | 6.67% | 0.750 | 0.800 | 0.750 | 1,907.00 |
| 13 Abr 2024 | 0.750 | -0.090 | -10.71% | 0.840 | 0.870 | 0.690 | 20,584.00 |
| 12 Abr 2024 | 0.840 | -0.120 | -12.50% | 0.960 | 0.960 | 0.780 | 25,087.00 |
| 11 Abr 2024 | 0.960 | -0.010 | -1.03% | 0.970 | 0.970 | 0.960 | 11,946.00 |
| 10 Abr 2024 | 0.970 | -0.020 | -2.02% | 0.990 | 1.01 | 0.960 | 8,838.00 |
| 09 Abr 2024 | 0.990 | -0.080 | -7.48% | 1.07 | 1.07 | 0.990 | 2,150.00 |
| 08 Abr 2024 | 1.07 | 0.110 | 11.46% | 0.980 | 1.07 | 0.970 | 8,320.00 |
| 07 Abr 2024 | 0.960 | -0.010 | -1.03% | 0.970 | 0.990 | 0.940 | 1,570.00 |
| 06 Abr 2024 | 0.970 | -0.050 | -4.90% | 1.02 | 1.02 | 0.960 | 4,989.00 |
| 05 Abr 2024 | 1.02 | -0.050 | -4.67% | 1.07 | 1.07 | 0.950 | 13,118.00 |
| 04 Abr 2024 | 1.07 | -0.010 | -0.93% | 1.08 | 1.10 | 1.05 | 681.00 |
| 03 Abr 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.09 | 1.04 | 1,408.00 |
| 02 Abr 2024 | 1.08 | -0.050 | -4.42% | 1.13 | 1.14 | 1.00 | 23,002.00 |
| 01 Abr 2024 | 1.13 | 0.00 | 0.00% | 1.13 | 1.13 | 1.10 | 6,818.00 |
| 31 Mar 2024 | 1.13 | 0.010 | 0.89% | 1.12 | 1.13 | 1.10 | 1,331.00 |
| 30 Mar 2024 | 1.12 | 0.00 | 0.00% | 1.12 | 1.20 | 1.05 | 8,203.00 |
| 29 Mar 2024 | 1.12 | -0.010 | -0.88% | 1.13 | 1.13 | 1.10 | 1,816.00 |
| 28 Mar 2024 | 1.13 | 0.070 | 6.60% | 1.06 | 1.13 | 1.06 | 4,469.00 |
| 27 Mar 2024 | 1.06 | -0.010 | -0.93% | 1.07 | 1.08 | 1.05 | 1,330.00 |
| 26 Mar 2024 | 1.07 | -0.020 | -1.83% | 1.09 | 1.11 | 1.06 | 5,752.00 |
| 25 Mar 2024 | 1.09 | 0.070 | 6.86% | 1.06 | 1.19 | 1.02 | 19,245.00 |
| 24 Mar 2024 | 1.02 | -0.010 | -0.97% | 1.03 | 1.03 | 0.990 | 1,789.00 |
| 23 Mar 2024 | 1.03 | 0.040 | 4.04% | 0.990 | 1.03 | 0.990 | 627.00 |
| 22 Mar 2024 | 0.990 | -0.060 | -5.71% | 1.05 | 1.06 | 0.990 | 1,786.00 |
| 21 Mar 2024 | 1.05 | 0.020 | 1.94% | 1.04 | 1.08 | 1.02 | 3,206.00 |
| 20 Mar 2024 | 1.03 | 0.070 | 7.29% | 0.960 | 1.03 | 0.920 | 10,478.00 |
| 19 Mar 2024 | 0.960 | -0.110 | -10.28% | 1.07 | 1.33 | 0.930 | 12,836.00 |
| 18 Mar 2024 | 1.07 | -0.130 | -10.83% | 1.21 | 1.21 | 1.02 | 9,711.00 |
| 17 Mar 2024 | 1.20 | 0.050 | 4.35% | 1.15 | 1.22 | 1.11 | 1,855.00 |
| 16 Mar 2024 | 1.15 | 0.00 | 0.00% | 1.17 | 1.21 | 1.13 | 2,916.00 |
| 15 Mar 2024 | 1.15 | -0.150 | -11.54% | 1.31 | 1.31 | 1.12 | 23,362.00 |
| 14 Mar 2024 | 1.30 | -0.060 | -4.41% | 1.36 | 1.37 | 1.30 | 7,653.00 |
| 13 Mar 2024 | 1.36 | -0.010 | -0.73% | 1.38 | 1.41 | 1.35 | 7,018.00 |
| 12 Mar 2024 | 1.37 | -0.120 | -8.05% | 1.49 | 1.52 | 1.36 | 8,686.00 |
| 11 Mar 2024 | 1.49 | 0.030 | 2.05% | 1.48 | 1.53 | 1.46 | 9,404.00 |
| 10 Mar 2024 | 1.46 | -0.020 | -1.35% | 1.48 | 1.52 | 1.44 | 2,040.00 |
| 09 Mar 2024 | 1.48 | -0.050 | -3.27% | 1.53 | 1.54 | 1.48 | 3,701.00 |
| 08 Mar 2024 | 1.53 | -0.040 | -2.55% | 1.56 | 1.62 | 1.51 | 11,691.00 |
| 07 Mar 2024 | 1.57 | 0.110 | 7.53% | 1.46 | 1.68 | 1.41 | 8,451.00 |
| 06 Mar 2024 | 1.46 | 0.120 | 8.96% | 1.34 | 1.52 | 1.34 | 9,245.00 |
| 05 Mar 2024 | 1.34 | -0.110 | -7.59% | 1.45 | 1.49 | 1.31 | 10,497.00 |
