Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TONCOINETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 08 Jun 2024 | 0.001895 | -0.000072 | -3.66% | 0.001968 | 0.002009 | 0.001894 | 1,800.00 |
| 07 Jun 2024 | 0.001968 | 0.00000070 | 0.04% | 0.001967 | 0.002289 | 0.001864 | 2,899.00 |
| 06 Jun 2024 | 0.001967 | 0.000111 | 5.98% | 0.001856 | 0.002015 | 0.001833 | 2,344.00 |
| 05 Jun 2024 | 0.001856 | -0.000062 | -3.23% | 0.001905 | 0.002048 | 0.001848 | 4,544.00 |
| 04 Jun 2024 | 0.001918 | 0.000117 | 6.52% | 0.0018 | 0.001924 | 0.001777 | 2,666.00 |
| 03 Jun 2024 | 0.0018 | 0.00000300 | 0.17% | 0.001802 | 0.002063 | 0.001719 | 4,367.00 |
| 02 Jun 2024 | 0.001797 | 0.000144 | 8.70% | 0.001654 | 0.001921 | 0.001643 | 2,520.00 |
| 01 Jun 2024 | 0.001654 | -0.000031 | -1.84% | 0.001697 | 0.001733 | 0.001645 | 4,983.00 |
| 31 May 2024 | 0.001685 | -0.000039 | -2.26% | 0.001723 | 0.001754 | 0.001603 | 2,058.00 |
| 30 May 2024 | 0.001723 | 0.00000400 | 0.23% | 0.001725 | 0.001756 | 0.001703 | 1,575.00 |
| 29 May 2024 | 0.00172 | 0.000036 | 2.14% | 0.001675 | 0.001783 | 0.001667 | 1,910.00 |
| 28 May 2024 | 0.001684 | 0.000039 | 2.37% | 0.001644 | 0.001701 | 0.001627 | 14,796.00 |
| 27 May 2024 | 0.001644 | -0.00000500 | -0.30% | 0.001648 | 0.001697 | 0.001617 | 2,946.00 |
| 26 May 2024 | 0.00165 | -0.000051 | -3.00% | 0.0017 | 0.001893 | 0.00162 | 1,986.00 |
| 25 May 2024 | 0.0017 | -0.000014 | -0.82% | 0.001714 | 0.001759 | 0.001682 | 2,281.00 |
| 24 May 2024 | 0.001714 | 0.000067 | 4.07% | 0.001647 | 0.001742 | 0.001586 | 2,312.00 |
| 23 May 2024 | 0.001647 | -0.000103 | -5.89% | 0.00175 | 0.00178 | 0.001515 | 7,953.00 |
| 22 May 2024 | 0.00175 | 0.000057 | 3.37% | 0.00167 | 0.001819 | 0.001627 | 4,420.00 |
| 21 May 2024 | 0.001692 | -0.000091 | -5.10% | 0.001784 | 0.001836 | 0.001668 | 2,293.00 |
| 20 May 2024 | 0.001784 | -0.00026 | -12.72% | 0.002042 | 0.002106 | 0.00177 | 3,927.00 |
| 19 May 2024 | 0.002044 | -0.00000400 | -0.20% | 0.002048 | 0.002212 | 0.00203 | 1,901.00 |
| 18 May 2024 | 0.002048 | -0.000084 | -3.94% | 0.002132 | 0.002175 | 0.002044 | 3,792.00 |
| 17 May 2024 | 0.002132 | -0.000158 | -6.90% | 0.002295 | 0.002298 | 0.002125 | 4,402.00 |
| 16 May 2024 | 0.00229 | -0.000023 | -0.99% | 0.002313 | 0.002338 | 0.002117 | 6,056.00 |
| 15 May 2024 | 0.002313 | -0.000067 | -2.82% | 0.00238 | 0.002437 | 0.002294 | 3,040.00 |
| 14 May 2024 | 0.00238 | -0.000038 | -1.57% | 0.002388 | 0.002643 | 0.002267 | 2,747.00 |
| 13 May 2024 | 0.002418 | 0.000051 | 2.15% | 0.00238 | 0.002546 | 0.002348 | 7,472.00 |
| 12 May 2024 | 0.002367 | 0.00000200 | 0.08% | 0.002365 | 0.002471 | 0.002337 | 2,662.00 |
| 11 May 2024 | 0.002365 | 0.000058 | 2.51% | 0.002315 | 0.002413 | 0.002279 | 3,648.00 |
| 10 May 2024 | 0.002307 | 0.000214 | 10.20% | 0.002094 | 0.002424 | 0.002078 | 4,864.00 |
| 09 May 2024 | 0.002094 | 0.000158 | 8.16% | 0.001935 | 0.002391 | 0.001935 | 4,455.00 |
| 08 May 2024 | 0.001936 | 0.000053 | 2.82% | 0.001882 | 0.002056 | 0.001865 | 2,260.00 |
| 07 May 2024 | 0.001882 | -0.00000400 | -0.21% | 0.001886 | 0.001966 | 0.001853 | 2,211.00 |
| 06 May 2024 | 0.001886 | -0.00000900 | -0.47% | 0.001902 | 0.001938 | 0.001865 | 2,379.00 |
| 05 May 2024 | 0.001895 | 0.00004 | 2.16% | 0.001849 | 0.001903 | 0.001811 | 3,260.00 |
| 04 May 2024 | 0.001855 | 0.000023 | 1.26% | 0.001831 | 0.001887 | 0.001802 | 3,613.00 |
| 03 May 2024 | 0.001832 | 0.000099 | 5.71% | 0.001723 | 0.001899 | 0.001715 | 3,121.00 |
| 02 May 2024 | 0.001733 | 0.000086 | 5.22% | 0.001641 | 0.001758 | 0.00161 | 3,082.00 |
| 01 May 2024 | 0.001646 | -0.000069 | -4.02% | 0.001716 | 0.001716 | 0.001588 | 4,226.00 |
| 30 Abr 2024 | 0.001716 | 0.000063 | 3.81% | 0.001653 | 0.001754 | 0.001632 | 5,978.00 |
| 29 Abr 2024 | 0.001652 | -0.000057 | -3.33% | 0.00171 | 0.001714 | 0.001611 | 3,441.00 |
| 28 Abr 2024 | 0.00171 | 0.000045 | 2.70% | 0.001664 | 0.001714 | 0.001643 | 2,003.00 |
| 27 Abr 2024 | 0.001664 | -0.000034 | -2.00% | 0.001701 | 0.001751 | 0.001637 | 2,595.00 |
| 26 Abr 2024 | 0.001698 | -0.000015 | -0.88% | 0.001716 | 0.001768 | 0.001679 | 2,271.00 |
| 25 Abr 2024 | 0.001713 | -0.000051 | -2.89% | 0.001765 | 0.001803 | 0.001662 | 3,418.00 |
| 24 Abr 2024 | 0.001765 | -0.00000500 | -0.28% | 0.001769 | 0.001848 | 0.001712 | 3,709.00 |
| 23 Abr 2024 | 0.001769 | -0.000077 | -4.17% | 0.001846 | 0.001884 | 0.001727 | 4,976.00 |
| 22 Abr 2024 | 0.001846 | -0.000104 | -5.33% | 0.001965 | 0.001989 | 0.001767 | 7,447.00 |
| 21 Abr 2024 | 0.00195 | -0.000011 | -0.56% | 0.001997 | 0.002026 | 0.001911 | 2,788.00 |
| 20 Abr 2024 | 0.001961 | -0.000038 | -1.90% | 0.002022 | 0.002088 | 0.001725 | 5,522.00 |
| 19 Abr 2024 | 0.001999 | -0.000125 | -5.89% | 0.002124 | 0.002349 | 0.001957 | 6,990.00 |
| 18 Abr 2024 | 0.002124 | 0.000081 | 3.97% | 0.002041 | 0.002184 | 0.001961 | 4,250.00 |
| 17 Abr 2024 | 0.002042 | -0.00000600 | -0.29% | 0.002074 | 0.002157 | 0.002012 | 3,752.00 |
| 16 Abr 2024 | 0.002048 | -0.000075 | -3.53% | 0.002123 | 0.002198 | 0.001972 | 3,947.00 |
| 15 Abr 2024 | 0.002123 | -0.000023 | -1.07% | 0.002147 | 0.002293 | 0.002106 | 7,087.00 |
| 14 Abr 2024 | 0.002146 | 0.000147 | 7.38% | 0.001975 | 0.002191 | 0.001911 | 4,436.00 |
| 13 Abr 2024 | 0.001998 | -0.000065 | -3.15% | 0.002064 | 0.002177 | 0.001826 | 6,340.00 |
| 12 Abr 2024 | 0.002064 | -0.00000300 | -0.15% | 0.002067 | 0.002175 | 0.001767 | 6,628.00 |
| 11 Abr 2024 | 0.002067 | 0.000166 | 8.76% | 0.0019 | 0.002178 | 0.001888 | 5,016.00 |
| 10 Abr 2024 | 0.0019 | -0.00000500 | -0.26% | 0.001905 | 0.002003 | 0.00183 | 4,005.00 |
| 09 Abr 2024 | 0.001905 | 0.000176 | 10.19% | 0.001729 | 0.00196 | 0.001705 | 5,902.00 |
| 08 Abr 2024 | 0.001729 | 0.000163 | 10.38% | 0.001554 | 0.001841 | 0.001541 | 5,818.00 |
| 07 Abr 2024 | 0.001566 | -0.000068 | -4.16% | 0.001634 | 0.001665 | 0.001566 | 2,714.00 |
| 06 Abr 2024 | 0.001634 | 0.000023 | 1.43% | 0.001608 | 0.001664 | 0.001577 | 2,713.00 |
| 05 Abr 2024 | 0.001611 | 0.000082 | 5.36% | 0.001529 | 0.001676 | 0.001523 | 3,202.00 |
| 04 Abr 2024 | 0.001529 | 0.000028 | 1.87% | 0.001501 | 0.001538 | 0.001478 | 3,671.00 |
| 03 Abr 2024 | 0.001501 | 0.000016 | 1.08% | 0.001481 | 0.001625 | 0.001444 | 3,625.00 |
| 02 Abr 2024 | 0.001486 | -0.000043 | -2.81% | 0.001529 | 0.001547 | 0.001477 | 2,762.00 |
| 01 Abr 2024 | 0.001529 | 0.000018 | 1.19% | 0.001484 | 0.001565 | 0.001426 | 4,656.00 |
| 31 Mar 2024 | 0.001511 | 0.00000200 | 0.13% | 0.001498 | 0.001516 | 0.001404 | 3,643.00 |
| 30 Mar 2024 | 0.001509 | 0.000069 | 4.79% | 0.001431 | 0.001539 | 0.001406 | 2,485.00 |
| 29 Mar 2024 | 0.00144 | 0.000032 | 2.27% | 0.00138 | 0.001499 | 0.00136 | 3,505.00 |
| 28 Mar 2024 | 0.001407 | -0.00001 | -0.71% | 0.001419 | 0.001438 | 0.001344 | 5,366.00 |
| 27 Mar 2024 | 0.001417 | 0.000017 | 1.21% | 0.0014 | 0.001448 | 0.001344 | 4,563.00 |
| 26 Mar 2024 | 0.0014 | -0.000094 | -6.29% | 0.001494 | 0.001546 | 0.001394 | 5,493.00 |
| 25 Mar 2024 | 0.001494 | 0.000056 | 3.89% | 0.00144 | 0.001648 | 0.00144 | 13,857.00 |
| 24 Mar 2024 | 0.001438 | -0.00001 | -0.69% | 0.001448 | 0.001638 | 0.001425 | 5,775.00 |
| 23 Mar 2024 | 0.001448 | 0.000109 | 8.10% | 0.00134 | 0.001564 | 0.001315 | 9,214.00 |
| 22 Mar 2024 | 0.00134 | 0.000177 | 15.17% | 0.001163 | 0.001352 | 0.001155 | 10,802.00 |
| 21 Mar 2024 | 0.001163 | -0.00004 | -3.32% | 0.001204 | 0.001225 | 0.001155 | 4,737.00 |
| 20 Mar 2024 | 0.001204 | 0.00000500 | 0.42% | 0.001199 | 0.001293 | 0.001173 | 7,091.00 |
| 19 Mar 2024 | 0.001199 | 0.0001 | 9.09% | 0.001091 | 0.00121 | 0.001054 | 7,853.00 |
| 18 Mar 2024 | 0.0011 | 0.000044 | 4.17% | 0.001059 | 0.00114 | 0.001042 | 12,479.00 |
| 17 Mar 2024 | 0.001056 | 0.000052 | 5.18% | 0.001004 | 0.00112 | 0.000969 | 6,330.00 |
| 16 Mar 2024 | 0.001004 | -0.000047 | -4.48% | 0.00105 | 0.001057 | 0.000979 | 5,381.00 |
| 15 Mar 2024 | 0.00105 | 0.00000300 | 0.29% | 0.00104 | 0.001092 | 0.00095 | 15,628.00 |
| 14 Mar 2024 | 0.001047 | -0.000031 | -2.88% | 0.001077 | 0.001102 | 0.001013 | 7,449.00 |
| 13 Mar 2024 | 0.001078 | 0.000073 | 7.27% | 0.001027 | 0.001155 | 0.001012 | 10,640.00 |
| 12 Mar 2024 | 0.001005 | 0.000193 | 23.83% | 0.00081 | 0.001005 | 0.000793 | 12,016.00 |
| 11 Mar 2024 | 0.000811 | 0.000084 | 11.55% | 0.000728 | 0.000835 | 0.00071 | 15,877.00 |
| 10 Mar 2024 | 0.000727 | -0.00000600 | -0.82% | 0.000733 | 0.000735 | 0.000714 | 6,686.00 |
| 09 Mar 2024 | 0.000733 | 0.00000700 | 0.96% | 0.000732 | 0.000939 | 0.000713 | 7,081.00 |
