TOKKKUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
08 Jun 2024 | 0.002799 | 0.00000300 | 0.11% | 0.002795 | 0.002818 | 0.002789 | 0.00 |
07 Jun 2024 | 0.002796 | -0.000102 | -3.52% | 0.002897 | 0.002918 | 0.002768 | 0.00 |
06 Jun 2024 | 0.002898 | -0.000041 | -1.40% | 0.002938 | 0.002947 | 0.002861 | 0.00 |
05 Jun 2024 | 0.002939 | 0.000041 | 1.41% | 0.002846 | 0.002954 | 0.002831 | 0.00 |
04 Jun 2024 | 0.002898 | 0.000039 | 1.36% | 0.002862 | 0.002911 | 0.002844 | 0.00 |
03 Jun 2024 | 0.002859 | -0.000014 | -0.49% | 0.002869 | 0.002926 | 0.002856 | 0.00 |
02 Jun 2024 | 0.002873 | -0.000025 | -0.86% | 0.002898 | 0.002915 | 0.002851 | 0.00 |
01 Jun 2024 | 0.002898 | 0.000038 | 1.33% | 0.00286 | 0.002908 | 0.00285 | 0.00 |
31 May 2024 | 0.00286 | 0.000013 | 0.46% | 0.002846 | 0.00292 | 0.002829 | 0.00 |
30 May 2024 | 0.002847 | -0.000014 | -0.49% | 0.002863 | 0.002904 | 0.002815 | 0.00 |
29 May 2024 | 0.002862 | -0.00006 | -2.05% | 0.002919 | 0.00295 | 0.002843 | 0.00 |
28 May 2024 | 0.002922 | -0.000038 | -1.28% | 0.002953 | 0.002982 | 0.002865 | 0.00 |
27 May 2024 | 0.002959 | 0.000053 | 1.82% | 0.002865 | 0.003018 | 0.002844 | 0.00 |
26 May 2024 | 0.002907 | 0.000059 | 2.07% | 0.00285 | 0.002949 | 0.002837 | 0.00 |
25 May 2024 | 0.002848 | 0.000014 | 0.49% | 0.002829 | 0.002869 | 0.002821 | 0.00 |
24 May 2024 | 0.002834 | -0.000022 | -0.77% | 0.002865 | 0.002907 | 0.002764 | 0.00 |
23 May 2024 | 0.002856 | 0.000012 | 0.42% | 0.00284 | 0.002996 | 0.002713 | 0.00 |
22 May 2024 | 0.002844 | -0.000038 | -1.32% | 0.00288 | 0.002898 | 0.002778 | 0.00 |
21 May 2024 | 0.002882 | 0.0001 | 3.60% | 0.002788 | 0.002915 | 0.00276 | 0.00 |
20 May 2024 | 0.002782 | 0.00045 | 19.30% | 0.002193 | 0.0028 | 0.002177 | 0.00 |
19 May 2024 | 0.002332 | -0.000042 | -1.77% | 0.002373 | 0.002384 | 0.002324 | 0.00 |
18 May 2024 | 0.002374 | 0.000027 | 1.15% | 0.002349 | 0.002392 | 0.002346 | 0.00 |
17 May 2024 | 0.002348 | 0.000111 | 4.95% | 0.002236 | 0.002369 | 0.00223 | 0.00 |
16 May 2024 | 0.002237 | -0.000072 | -3.12% | 0.002308 | 0.002311 | 0.002223 | 0.00 |
15 May 2024 | 0.002309 | 0.000118 | 5.38% | 0.002193 | 0.002311 | 0.002177 | 0.00 |
14 May 2024 | 0.002191 | -0.00005 | -2.23% | 0.00224 | 0.002249 | 0.002174 | 0.00 |
13 May 2024 | 0.002241 | 0.000014 | 0.63% | 0.002214 | 0.002275 | 0.002207 | 0.00 |
12 May 2024 | 0.002227 | 0.000015 | 0.68% | 0.002214 | 0.002242 | 0.002207 | 0.00 |
11 May 2024 | 0.002211 | -0.00000073 | -0.03% | 0.002214 | 0.002235 | 0.002196 | 0.00 |
10 May 2024 | 0.002212 | -0.000095 | -4.12% | 0.002303 | 0.00232 | 0.002189 | 0.00 |
09 May 2024 | 0.002306 | 0.000047 | 2.08% | 0.002261 | 0.002323 | 0.002244 | 0.00 |
08 May 2024 | 0.002259 | -0.000034 | -1.48% | 0.002289 | 0.002309 | 0.002234 | 0.00 |
07 May 2024 | 0.002294 | -0.000038 | -1.63% | 0.002332 | 0.002378 | 0.002286 | 0.00 |
06 May 2024 | 0.002332 | -0.000051 | -2.14% | 0.002272 | 0.002437 | 0.00225 | 0.00 |
05 May 2024 | 0.002383 | 0.000014 | 0.59% | 0.002368 | 0.002409 | 0.002337 | 0.00 |
04 May 2024 | 0.002369 | 0.00000900 | 0.38% | 0.002357 | 0.002406 | 0.002353 | 0.00 |
03 May 2024 | 0.00236 | 0.000088 | 3.87% | 0.002272 | 0.002375 | 0.00225 | 0.00 |
02 May 2024 | 0.002272 | 0.00000800 | 0.35% | 0.002262 | 0.00229 | 0.002201 | 0.00 |
01 May 2024 | 0.002264 | -0.000032 | -1.39% | 0.002289 | 0.002295 | 0.002139 | 0.00 |
30 Abr 2024 | 0.002296 | -0.000147 | -6.02% | 0.002438 | 0.002469 | 0.002218 | 0.00 |
29 Abr 2024 | 0.002444 | -0.000038 | -1.53% | 0.002327 | 0.002457 | 0.002182 | 0.00 |
28 Abr 2024 | 0.002482 | 0.00000900 | 0.36% | 0.002473 | 0.002544 | 0.002469 | 0.00 |
27 Abr 2024 | 0.002473 | 0.000095 | 4.00% | 0.00238 | 0.002493 | 0.002341 | 0.00 |
26 Abr 2024 | 0.002378 | -0.000022 | -0.92% | 0.002398 | 0.002406 | 0.002359 | 0.00 |
25 Abr 2024 | 0.0024 | 0.000017 | 0.71% | 0.002386 | 0.002424 | 0.002335 | 0.00 |
24 Abr 2024 | 0.002383 | -0.000064 | -2.62% | 0.002449 | 0.002502 | 0.002359 | 0.00 |
23 Abr 2024 | 0.002447 | 0.000014 | 0.58% | 0.002432 | 0.00248 | 0.002398 | 0.00 |
22 Abr 2024 | 0.002433 | 0.000041 | 1.71% | 0.002327 | 0.002455 | 0.002182 | 0.00 |
21 Abr 2024 | 0.002392 | -0.00000300 | -0.13% | 0.002394 | 0.002429 | 0.002371 | 0.00 |
20 Abr 2024 | 0.002395 | 0.000063 | 2.70% | 0.002322 | 0.00241 | 0.002296 | 0.00 |
19 Abr 2024 | 0.002332 | 0.00000100 | 0.04% | 0.002327 | 0.002374 | 0.002182 | 0.00 |
18 Abr 2024 | 0.002331 | 0.000064 | 2.82% | 0.002272 | 0.002352 | 0.002248 | 0.00 |
17 Abr 2024 | 0.002267 | -0.000078 | -3.33% | 0.002343 | 0.002371 | 0.002224 | 0.00 |
16 Abr 2024 | 0.002345 | -0.000013 | -0.55% | 0.002354 | 0.002374 | 0.00228 | 0.00 |
15 Abr 2024 | 0.002357 | -0.000045 | -1.87% | 0.002392 | 0.002487 | 0.002309 | 0.00 |
14 Abr 2024 | 0.002403 | 0.000101 | 4.39% | 0.002286 | 0.00241 | 0.002215 | 0.00 |
13 Abr 2024 | 0.002302 | -0.000163 | -6.61% | 0.002454 | 0.002507 | 0.002196 | 0.00 |
12 Abr 2024 | 0.002465 | -0.000201 | -7.54% | 0.002663 | 0.0027 | 0.00238 | 0.00 |
11 Abr 2024 | 0.002666 | -0.000025 | -0.93% | 0.002687 | 0.002748 | 0.002643 | 0.00 |
10 Abr 2024 | 0.00269 | 0.000023 | 0.86% | 0.002664 | 0.002703 | 0.002597 | 0.00 |
09 Abr 2024 | 0.002667 | -0.000141 | -5.02% | 0.002811 | 0.00283 | 0.002632 | 0.00 |
08 Abr 2024 | 0.002808 | 0.000182 | 6.92% | 0.002531 | 0.00283 | 0.002448 | 0.00 |
07 Abr 2024 | 0.002626 | 0.00007 | 2.74% | 0.00255 | 0.002628 | 0.002543 | 0.00 |
06 Abr 2024 | 0.002556 | 0.000028 | 1.11% | 0.002519 | 0.002579 | 0.002518 | 0.00 |
05 Abr 2024 | 0.002527 | -0.00000200 | -0.08% | 0.002531 | 0.002543 | 0.002448 | 0.00 |
04 Abr 2024 | 0.002529 | 0.00000700 | 0.28% | 0.002512 | 0.002617 | 0.002474 | 0.00 |
03 Abr 2024 | 0.002522 | 0.000031 | 1.24% | 0.002498 | 0.002559 | 0.002439 | 0.00 |
02 Abr 2024 | 0.002491 | -0.00018 | -6.74% | 0.002665 | 0.002665 | 0.002447 | 0.00 |
01 Abr 2024 | 0.002671 | -0.000097 | -3.50% | 0.00277 | 0.00277 | 0.0026 | 0.00 |
31 Mar 2024 | 0.002768 | 0.000102 | 3.83% | 0.002666 | 0.002777 | 0.002666 | 0.00 |
30 Mar 2024 | 0.002666 | -0.00000600 | -0.22% | 0.002669 | 0.00271 | 0.002652 | 0.00 |
29 Mar 2024 | 0.002672 | -0.000037 | -1.37% | 0.002707 | 0.002722 | 0.00264 | 0.00 |
28 Mar 2024 | 0.002709 | 0.000053 | 2.00% | 0.00266 | 0.002745 | 0.002635 | 0.00 |
27 Mar 2024 | 0.002655 | -0.00007 | -2.57% | 0.002726 | 0.002785 | 0.002632 | 0.00 |
26 Mar 2024 | 0.002726 | 0.00000400 | 0.15% | 0.002723 | 0.002793 | 0.002697 | 0.00 |
25 Mar 2024 | 0.002722 | 0.000095 | 3.62% | 0.002674 | 0.002773 | 0.002443 | 0.00 |
24 Mar 2024 | 0.002626 | 0.000077 | 3.02% | 0.002543 | 0.002638 | 0.00251 | 0.00 |
23 Mar 2024 | 0.002549 | 0.000028 | 1.11% | 0.00253 | 0.0026 | 0.002487 | 0.00 |
22 Mar 2024 | 0.002521 | -0.000133 | -5.01% | 0.002657 | 0.002691 | 0.002475 | 0.00 |
21 Mar 2024 | 0.002654 | -0.000019 | -0.71% | 0.002665 | 0.002724 | 0.002593 | 0.00 |
20 Mar 2024 | 0.002673 | 0.000262 | 10.85% | 0.002401 | 0.002685 | 0.002329 | 0.00 |
19 Mar 2024 | 0.002412 | -0.000267 | -9.97% | 0.002674 | 0.002687 | 0.002398 | 0.00 |
18 Mar 2024 | 0.002679 | -0.000083 | -3.01% | 0.003096 | 0.00311 | 0.002635 | 0.00 |
17 Mar 2024 | 0.002762 | 0.000087 | 3.25% | 0.002697 | 0.002794 | 0.002602 | 0.00 |
16 Mar 2024 | 0.002675 | -0.000168 | -5.91% | 0.002848 | 0.002871 | 0.002647 | 0.00 |
15 Mar 2024 | 0.002843 | -0.000109 | -3.69% | 0.003096 | 0.00311 | 0.002728 | 0.00 |
14 Mar 2024 | 0.002952 | -0.000093 | -3.05% | 0.003042 | 0.003048 | 0.002829 | 0.00 |
13 Mar 2024 | 0.003045 | 0.000025 | 0.83% | 0.003022 | 0.0031 | 0.002996 | 0.00 |
12 Mar 2024 | 0.00302 | -0.000073 | -2.36% | 0.003096 | 0.00311 | 0.002928 | 0.00 |
11 Mar 2024 | 0.003093 | 0.00014 | 4.75% | 0.002906 | 0.003108 | 0.002875 | 0.00 |
10 Mar 2024 | 0.002953 | -0.000025 | -0.84% | 0.002972 | 0.003016 | 0.002892 | 0.00 |
09 Mar 2024 | 0.002977 | 0.000019 | 0.64% | 0.002958 | 0.003002 | 0.00295 | 0.00 |