TOSSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 1.86 | -0.010 | -0.48% | 1.86 | 1.90 | 1.86 | 0.00 |
02 Jun 2024 | 1.87 | -0.020 | -0.86% | 1.88 | 1.89 | 1.85 | 0.00 |
01 Jun 2024 | 1.88 | 0.020 | 1.33% | 1.86 | 1.89 | 1.85 | 0.00 |
31 May 2024 | 1.86 | 0.010 | 0.45% | 1.85 | 1.90 | 1.84 | 0.00 |
30 May 2024 | 1.85 | -0.010 | -0.50% | 1.86 | 1.89 | 1.83 | 0.00 |
29 May 2024 | 1.86 | -0.060 | -3.15% | 1.92 | 1.94 | 1.85 | 0.00 |
28 May 2024 | 1.92 | -0.020 | -1.28% | 1.94 | 1.96 | 1.88 | 0.00 |
27 May 2024 | 1.94 | 0.030 | 1.81% | 1.97 | 1.99 | 1.93 | 0.00 |
26 May 2024 | 1.91 | 0.040 | 1.99% | 1.87 | 1.94 | 1.86 | 0.00 |
25 May 2024 | 1.87 | 0.020 | 1.02% | 1.85 | 1.89 | 1.84 | 0.00 |
24 May 2024 | 1.85 | -0.020 | -1.30% | 1.88 | 1.91 | 1.81 | 0.00 |
23 May 2024 | 1.88 | -0.020 | -1.22% | 1.90 | 1.97 | 1.78 | 0.00 |
22 May 2024 | 1.90 | -0.030 | -1.32% | 1.92 | 1.94 | 1.86 | 0.00 |
21 May 2024 | 1.93 | -0.040 | -1.96% | 1.97 | 1.99 | 1.87 | 0.00 |
20 May 2024 | 1.96 | 0.150 | 8.47% | 1.94 | 2.06 | 1.77 | 0.00 |
19 May 2024 | 1.81 | -0.070 | -3.70% | 1.88 | 1.89 | 1.81 | 0.00 |
18 May 2024 | 1.88 | 0.00 | -0.13% | 1.88 | 1.90 | 1.86 | 0.00 |
17 May 2024 | 1.88 | 0.090 | 4.95% | 1.79 | 1.90 | 1.79 | 0.00 |
16 May 2024 | 1.79 | -0.060 | -3.11% | 1.85 | 1.85 | 1.78 | 0.00 |
15 May 2024 | 1.85 | 0.090 | 5.38% | 1.76 | 1.85 | 1.75 | 0.00 |
14 May 2024 | 1.76 | -0.050 | -2.64% | 1.80 | 1.81 | 1.74 | 0.00 |
13 May 2024 | 1.80 | -0.030 | -1.54% | 1.94 | 1.95 | 1.79 | 0.00 |
12 May 2024 | 1.83 | 0.010 | 0.30% | 1.83 | 1.85 | 1.82 | 0.00 |
11 May 2024 | 1.83 | 0.00 | -0.03% | 1.83 | 1.85 | 1.81 | 0.00 |
10 May 2024 | 1.83 | 0.580 | 46.14% | 1.25 | 1.92 | 1.25 | 0.00 |
09 May 2024 | 1.25 | -0.630 | -33.57% | 1.88 | 1.97 | 1.23 | 5.00 |
08 May 2024 | 1.88 | -0.030 | -1.50% | 1.91 | 1.92 | 1.86 | 0.00 |
07 May 2024 | 1.91 | -0.060 | -2.87% | 1.97 | 1.99 | 1.91 | 0.00 |
06 May 2024 | 1.97 | -0.040 | -2.14% | 1.94 | 2.06 | 1.92 | 0.00 |
05 May 2024 | 2.01 | 0.010 | 0.60% | 2.00 | 2.03 | 1.97 | 0.00 |
04 May 2024 | 2.00 | 0.010 | 0.37% | 1.99 | 2.03 | 1.99 | 0.00 |
03 May 2024 | 1.99 | 0.130 | 6.78% | 1.87 | 2.01 | 1.86 | 0.00 |
02 May 2024 | 1.87 | 0.050 | 2.68% | 1.83 | 1.88 | 1.78 | 0.00 |
01 May 2024 | 1.82 | -0.030 | -1.87% | 1.85 | 1.85 | 1.72 | 0.00 |
30 Abr 2024 | 1.85 | -0.170 | -8.21% | 2.01 | 2.04 | 1.79 | 0.00 |
29 Abr 2024 | 2.02 | -0.180 | -8.09% | 1.94 | 2.12 | 1.92 | 0.00 |
28 Abr 2024 | 2.19 | -0.040 | -1.60% | 2.23 | 2.28 | 2.19 | 0.00 |
27 Abr 2024 | 2.23 | 0.120 | 5.91% | 2.11 | 2.25 | 2.08 | 0.00 |
26 Abr 2024 | 2.11 | -0.060 | -2.70% | 2.16 | 2.17 | 2.10 | 0.00 |
25 Abr 2024 | 2.16 | -0.030 | -1.43% | 2.20 | 2.22 | 2.15 | 0.00 |
24 Abr 2024 | 2.20 | -0.070 | -3.09% | 2.27 | 2.31 | 2.17 | 0.00 |
23 Abr 2024 | 2.27 | 0.210 | 10.48% | 2.05 | 2.30 | 2.03 | 0.00 |
22 Abr 2024 | 2.05 | 0.030 | 1.23% | 1.94 | 2.08 | 1.92 | 0.00 |
21 Abr 2024 | 2.03 | 0.00 | -0.12% | 2.03 | 2.06 | 2.01 | 0.00 |
20 Abr 2024 | 2.03 | 0.080 | 4.06% | 1.94 | 2.04 | 1.92 | 0.00 |
19 Abr 2024 | 1.95 | -0.010 | -0.75% | 1.96 | 2.00 | 1.84 | 1.00 |
18 Abr 2024 | 1.96 | 0.050 | 2.83% | 1.91 | 1.98 | 1.89 | 0.00 |
17 Abr 2024 | 1.91 | -0.090 | -4.27% | 1.99 | 2.02 | 1.89 | 0.00 |
16 Abr 2024 | 2.00 | -0.050 | -2.62% | 2.05 | 2.06 | 1.94 | 0.00 |
15 Abr 2024 | 2.05 | 0.010 | 0.52% | 2.42 | 2.43 | 2.01 | 0.00 |
14 Abr 2024 | 2.04 | -0.030 | -1.49% | 2.06 | 2.12 | 1.93 | 0.00 |
13 Abr 2024 | 2.07 | -0.230 | -9.86% | 2.28 | 2.29 | 1.97 | 0.00 |
12 Abr 2024 | 2.30 | -0.290 | -11.10% | 2.58 | 2.62 | 2.27 | 0.00 |
11 Abr 2024 | 2.58 | -0.020 | -0.93% | 2.60 | 2.66 | 2.56 | 0.00 |
10 Abr 2024 | 2.61 | 0.250 | 10.84% | 2.35 | 2.71 | 2.34 | 1.00 |
09 Abr 2024 | 2.35 | -0.060 | -2.57% | 2.42 | 2.44 | 2.32 | 0.00 |
08 Abr 2024 | 2.41 | 0.160 | 6.92% | 2.42 | 2.43 | 2.18 | 0.00 |
07 Abr 2024 | 2.26 | 0.060 | 2.76% | 2.19 | 2.26 | 2.19 | 0.00 |
06 Abr 2024 | 2.20 | -0.060 | -2.45% | 2.24 | 2.27 | 2.13 | 0.00 |
05 Abr 2024 | 2.25 | 0.00 | -0.07% | 2.26 | 2.27 | 2.18 | 0.00 |
04 Abr 2024 | 2.25 | -0.090 | -3.84% | 2.33 | 2.35 | 2.20 | 0.00 |
03 Abr 2024 | 2.34 | -0.060 | -2.47% | 2.41 | 2.42 | 2.32 | 0.00 |
02 Abr 2024 | 2.40 | -0.170 | -6.74% | 2.57 | 2.57 | 2.36 | 0.00 |
01 Abr 2024 | 2.58 | -0.190 | -6.88% | 2.42 | 2.70 | 2.18 | 0.00 |
31 Mar 2024 | 2.77 | 0.100 | 3.64% | 2.67 | 2.80 | 2.67 | 0.00 |
30 Mar 2024 | 2.67 | -0.010 | -0.22% | 2.67 | 2.71 | 2.66 | 0.00 |
29 Mar 2024 | 2.68 | 0.050 | 2.02% | 2.62 | 2.71 | 2.59 | 0.00 |
28 Mar 2024 | 2.62 | 0.180 | 7.37% | 2.45 | 2.66 | 2.42 | 1.00 |
27 Mar 2024 | 2.44 | 0.010 | 0.32% | 2.44 | 2.56 | 2.42 | 0.00 |
26 Mar 2024 | 2.44 | 0.020 | 0.77% | 2.42 | 2.50 | 2.41 | 0.00 |
25 Mar 2024 | 2.42 | 0.080 | 3.62% | 2.42 | 2.46 | 2.18 | 0.00 |
24 Mar 2024 | 2.33 | 0.010 | 0.25% | 2.32 | 2.34 | 2.23 | 0.00 |
23 Mar 2024 | 2.33 | 0.230 | 10.77% | 2.11 | 2.42 | 2.10 | 1.00 |
22 Mar 2024 | 2.10 | -0.020 | -0.97% | 2.12 | 2.15 | 1.99 | 0.00 |
21 Mar 2024 | 2.12 | -0.020 | -0.71% | 2.13 | 2.18 | 2.07 | 0.00 |
20 Mar 2024 | 2.14 | 0.170 | 8.54% | 1.92 | 2.15 | 1.86 | 0.00 |
19 Mar 2024 | 1.97 | -0.220 | -9.97% | 2.18 | 2.19 | 1.94 | 0.00 |
18 Mar 2024 | 2.19 | -0.070 | -3.01% | 2.42 | 2.43 | 2.15 | 0.00 |
17 Mar 2024 | 2.25 | 0.030 | 1.41% | 2.24 | 2.28 | 2.16 | 0.00 |
16 Mar 2024 | 2.22 | -0.230 | -9.27% | 2.45 | 2.47 | 2.20 | 0.00 |
15 Mar 2024 | 2.45 | -0.090 | -3.60% | 2.42 | 2.49 | 2.18 | 0.00 |
14 Mar 2024 | 2.54 | -0.080 | -3.05% | 2.62 | 2.62 | 2.43 | 0.00 |
13 Mar 2024 | 2.62 | 0.020 | 0.83% | 2.60 | 2.67 | 2.58 | 0.00 |
12 Mar 2024 | 2.60 | -0.060 | -2.37% | 2.66 | 2.68 | 2.52 | 0.00 |
11 Mar 2024 | 2.66 | 0.040 | 1.46% | 2.42 | 2.67 | 2.18 | 0.00 |
10 Mar 2024 | 2.62 | -0.020 | -0.82% | 2.64 | 2.68 | 2.57 | 0.00 |
09 Mar 2024 | 2.65 | 0.020 | 0.63% | 2.63 | 2.67 | 2.62 | 0.00 |
08 Mar 2024 | 2.63 | 0.030 | 1.24% | 2.60 | 2.70 | 2.59 | 0.00 |
07 Mar 2024 | 2.60 | 0.030 | 1.33% | 2.57 | 2.65 | 2.51 | 0.00 |
06 Mar 2024 | 2.56 | 0.180 | 7.48% | 2.39 | 2.62 | 2.36 | 0.00 |