Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TONCOINUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 6.42 | -0.110 | -1.70% | 6.54 | 6.74 | 6.30 | 2,293.00 |
| 20 May 2024 | 6.53 | 0.260 | 4.12% | 7.04 | 7.17 | 6.28 | 3,927.00 |
| 19 May 2024 | 6.27 | -0.130 | -2.00% | 6.40 | 6.56 | 6.24 | 1,901.00 |
| 18 May 2024 | 6.40 | -0.190 | -2.85% | 6.59 | 6.72 | 6.37 | 3,792.00 |
| 17 May 2024 | 6.59 | -0.150 | -2.29% | 6.74 | 6.81 | 6.56 | 4,402.00 |
| 16 May 2024 | 6.74 | -0.290 | -4.06% | 7.02 | 7.03 | 6.36 | 6,056.00 |
| 15 May 2024 | 7.03 | 0.170 | 2.42% | 6.87 | 7.16 | 6.83 | 3,040.00 |
| 14 May 2024 | 6.86 | -0.180 | -2.59% | 7.04 | 7.17 | 6.57 | 2,747.00 |
| 13 May 2024 | 7.04 | 0.110 | 1.56% | 5.76 | 7.54 | 5.75 | 7,471.00 |
| 12 May 2024 | 6.93 | 0.050 | 0.79% | 6.89 | 7.09 | 6.81 | 2,662.00 |
| 11 May 2024 | 6.88 | 0.170 | 2.46% | 6.74 | 7.03 | 6.65 | 3,648.00 |
| 10 May 2024 | 6.71 | 0.360 | 5.68% | 6.34 | 7.17 | 6.33 | 4,864.00 |
| 09 May 2024 | 6.35 | 0.600 | 10.42% | 5.76 | 6.53 | 5.75 | 4,455.00 |
| 08 May 2024 | 5.75 | 0.070 | 1.28% | 5.67 | 5.87 | 5.61 | 2,260.00 |
| 07 May 2024 | 5.68 | -0.110 | -1.85% | 5.79 | 5.96 | 5.67 | 2,211.00 |
| 06 May 2024 | 5.79 | -0.150 | -2.58% | 6.18 | 6.22 | 5.78 | 2,379.00 |
| 05 May 2024 | 5.94 | 0.160 | 2.79% | 5.76 | 5.99 | 5.60 | 3,260.00 |
| 04 May 2024 | 5.78 | 0.090 | 1.63% | 5.68 | 5.91 | 5.65 | 3,613.00 |
| 03 May 2024 | 5.69 | 0.510 | 9.80% | 5.15 | 5.84 | 5.13 | 3,121.00 |
| 02 May 2024 | 5.18 | 0.270 | 5.59% | 4.88 | 5.28 | 4.68 | 3,082.00 |
| 01 May 2024 | 4.91 | -0.280 | -5.38% | 5.17 | 5.18 | 4.60 | 4,226.00 |
| 30 Abr 2024 | 5.18 | -0.130 | -2.41% | 5.30 | 5.44 | 4.97 | 5,978.00 |
| 29 Abr 2024 | 5.31 | -0.270 | -4.84% | 6.18 | 6.22 | 5.13 | 3,441.00 |
| 28 Abr 2024 | 5.58 | 0.170 | 3.11% | 5.41 | 5.69 | 5.38 | 2,003.00 |
| 27 Abr 2024 | 5.41 | 0.100 | 1.92% | 5.33 | 5.51 | 5.20 | 2,595.00 |
| 26 Abr 2024 | 5.31 | -0.100 | -1.79% | 5.41 | 5.51 | 5.30 | 2,271.00 |
| 25 Abr 2024 | 5.41 | -0.120 | -2.21% | 5.54 | 5.72 | 5.17 | 3,418.00 |
| 24 Abr 2024 | 5.53 | -0.160 | -2.87% | 5.70 | 6.02 | 5.50 | 3,709.00 |
| 23 Abr 2024 | 5.70 | -0.210 | -3.63% | 5.91 | 6.03 | 5.48 | 4,976.00 |
| 22 Abr 2024 | 5.91 | -0.230 | -3.71% | 6.18 | 6.26 | 5.79 | 7,447.00 |
| 21 Abr 2024 | 6.14 | -0.040 | -0.67% | 6.29 | 6.39 | 6.02 | 2,788.00 |
| 20 Abr 2024 | 6.18 | 0.050 | 0.75% | 6.18 | 6.35 | 5.92 | 5,522.00 |
| 19 Abr 2024 | 6.13 | -0.380 | -5.82% | 6.50 | 7.26 | 5.98 | 6,990.00 |
| 18 Abr 2024 | 6.51 | 0.420 | 6.92% | 6.10 | 6.72 | 5.86 | 4,250.00 |
| 17 Abr 2024 | 6.09 | -0.230 | -3.60% | 6.39 | 6.62 | 5.96 | 3,752.00 |
| 16 Abr 2024 | 6.32 | -0.270 | -4.04% | 6.57 | 6.60 | 5.94 | 3,947.00 |
| 15 Abr 2024 | 6.58 | -0.200 | -2.92% | 6.76 | 7.25 | 6.54 | 7,087.00 |
| 14 Abr 2024 | 6.78 | 0.730 | 12.09% | 5.94 | 6.82 | 5.71 | 4,436.00 |
| 13 Abr 2024 | 6.05 | -0.640 | -9.59% | 6.66 | 6.96 | 5.61 | 6,340.00 |
| 12 Abr 2024 | 6.69 | -0.550 | -7.66% | 7.24 | 7.45 | 5.92 | 6,628.00 |
| 11 Abr 2024 | 7.25 | 0.520 | 7.75% | 6.72 | 7.77 | 6.70 | 5,016.00 |
| 10 Abr 2024 | 6.73 | 0.040 | 0.63% | 6.68 | 7.04 | 6.44 | 4,005.00 |
| 09 Abr 2024 | 6.68 | 0.300 | 4.68% | 6.39 | 7.07 | 6.26 | 5,902.00 |
| 08 Abr 2024 | 6.39 | 0.970 | 18.01% | 5.40 | 6.61 | 5.20 | 5,818.00 |
| 07 Abr 2024 | 5.41 | -0.080 | -1.53% | 5.48 | 5.54 | 5.33 | 2,714.00 |
| 06 Abr 2024 | 5.50 | 0.140 | 2.59% | 5.33 | 5.56 | 5.28 | 2,713.00 |
| 05 Abr 2024 | 5.36 | 0.270 | 5.30% | 5.00 | 5.51 | 5.00 | 3,202.00 |
| 04 Abr 2024 | 5.09 | 0.110 | 2.13% | 4.96 | 5.23 | 4.88 | 3,671.00 |
| 03 Abr 2024 | 4.98 | 0.110 | 2.30% | 4.87 | 5.20 | 4.81 | 3,625.00 |
| 02 Abr 2024 | 4.87 | -0.500 | -9.36% | 5.36 | 5.37 | 4.85 | 2,762.00 |
| 01 Abr 2024 | 5.37 | -0.130 | -2.36% | 5.40 | 5.49 | 5.19 | 4,656.00 |
| 31 Mar 2024 | 5.50 | 0.210 | 3.97% | 5.25 | 5.51 | 5.08 | 3,643.00 |
| 30 Mar 2024 | 5.29 | 0.230 | 4.56% | 5.03 | 5.39 | 4.99 | 2,485.00 |
| 29 Mar 2024 | 5.06 | 0.050 | 0.92% | 4.92 | 5.16 | 4.79 | 3,505.00 |
| 28 Mar 2024 | 5.02 | 0.060 | 1.31% | 4.97 | 5.12 | 4.81 | 5,366.00 |
| 27 Mar 2024 | 4.95 | -0.070 | -1.39% | 5.02 | 5.19 | 4.80 | 4,563.00 |
| 26 Mar 2024 | 5.02 | -0.330 | -6.17% | 5.35 | 5.55 | 5.01 | 5,493.00 |
| 25 Mar 2024 | 5.35 | 0.270 | 5.29% | 2.69 | 5.80 | 2.68 | 13,857.00 |
| 24 Mar 2024 | 5.08 | 0.220 | 4.59% | 4.81 | 5.11 | 4.81 | 5,722.00 |
| 23 Mar 2024 | 4.86 | 0.410 | 9.31% | 4.46 | 5.28 | 4.43 | 9,214.00 |
| 22 Mar 2024 | 4.44 | 0.380 | 9.40% | 4.06 | 4.48 | 4.02 | 10,802.00 |
| 21 Mar 2024 | 4.06 | -0.170 | -4.05% | 4.22 | 4.35 | 4.03 | 4,737.00 |
| 20 Mar 2024 | 4.23 | 0.430 | 11.28% | 3.79 | 4.34 | 3.72 | 7,091.00 |
| 19 Mar 2024 | 3.81 | -0.070 | -1.82% | 3.84 | 4.02 | 3.57 | 7,853.00 |
| 18 Mar 2024 | 3.88 | 0.040 | 1.01% | 2.69 | 4.03 | 2.68 | 12,479.00 |
| 17 Mar 2024 | 3.84 | 0.300 | 8.63% | 3.50 | 4.04 | 3.36 | 6,330.00 |
| 16 Mar 2024 | 3.53 | -0.400 | -10.09% | 3.93 | 3.94 | 3.47 | 5,381.00 |
| 15 Mar 2024 | 3.93 | -0.140 | -3.38% | 2.69 | 4.15 | 2.68 | 15,628.00 |
| 14 Mar 2024 | 4.07 | -0.250 | -5.81% | 4.31 | 4.35 | 3.83 | 7,449.00 |
| 13 Mar 2024 | 4.32 | 0.330 | 8.17% | 4.09 | 4.53 | 4.05 | 10,640.00 |
| 12 Mar 2024 | 3.99 | 0.690 | 20.90% | 3.30 | 3.99 | 3.23 | 12,016.00 |
| 11 Mar 2024 | 3.30 | 0.480 | 16.85% | 2.69 | 3.33 | 2.68 | 15,877.00 |
| 10 Mar 2024 | 2.83 | -0.050 | -1.61% | 2.86 | 2.89 | 2.77 | 6,686.00 |
| 09 Mar 2024 | 2.87 | 0.050 | 1.64% | 2.85 | 2.92 | 2.79 | 7,081.00 |
| 08 Mar 2024 | 2.83 | 0.070 | 2.50% | 2.76 | 2.83 | 2.67 | 7,678.00 |
| 07 Mar 2024 | 2.76 | 0.070 | 2.64% | 2.69 | 2.83 | 2.66 | 9,991.00 |
| 06 Mar 2024 | 2.69 | 0.110 | 4.39% | 2.58 | 2.79 | 2.54 | 8,271.00 |
| 05 Mar 2024 | 2.57 | -0.170 | -6.25% | 2.74 | 2.79 | 2.38 | 7,973.00 |
| 04 Mar 2024 | 2.74 | 0.070 | 2.46% | 2.53 | 2.80 | 2.49 | 11,828.00 |
| 03 Mar 2024 | 2.68 | -0.050 | -1.77% | 2.79 | 2.79 | 2.56 | 6,661.00 |
| 02 Mar 2024 | 2.73 | 0.020 | 0.63% | 2.69 | 2.76 | 2.65 | 6,615.00 |
| 01 Mar 2024 | 2.71 | 0.210 | 8.51% | 2.47 | 2.88 | 2.45 | 12,078.00 |
| 29 Feb 2024 | 2.50 | -0.040 | -1.40% | 2.53 | 2.72 | 2.46 | 8,098.00 |
| 28 Feb 2024 | 2.53 | 0.380 | 17.87% | 2.15 | 2.83 | 2.12 | 14,765.00 |
| 27 Feb 2024 | 2.15 | 0.010 | 0.61% | 2.15 | 2.22 | 2.12 | 7,580.00 |
| 26 Feb 2024 | 2.13 | 0.010 | 0.65% | 2.26 | 2.27 | 2.06 | 6,233.00 |
| 25 Feb 2024 | 2.12 | 0.00 | 0.15% | 2.12 | 2.16 | 2.08 | 7,707.00 |
| 24 Feb 2024 | 2.12 | 0.030 | 1.59% | 2.08 | 2.17 | 2.05 | 6,791.00 |
| 23 Feb 2024 | 2.08 | 0.00 | 0.10% | 2.08 | 2.12 | 2.05 | 6,736.00 |
| 22 Feb 2024 | 2.08 | -0.060 | -2.59% | 2.13 | 2.15 | 2.04 | 6,406.00 |
