Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TSUKAUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 | 0.010885 | 0.000069 | 0.64% | 0.010745 | 0.010931 | 0.010196 | 2,458,583.00 |
| 09 Jun 2024 | 0.010816 | -0.000133 | -1.21% | 0.010949 | 0.011119 | 0.010201 | 3,338,141.00 |
| 08 Jun 2024 | 0.010949 | -0.000369 | -3.26% | 0.011318 | 0.011441 | 0.010513 | 2,137,177.00 |
| 07 Jun 2024 | 0.011318 | -0.000456 | -3.87% | 0.011753 | 0.011845 | 0.01083 | 3,498,720.00 |
| 06 Jun 2024 | 0.011774 | -0.000839 | -6.65% | 0.012613 | 0.012999 | 0.011486 | 2,809,112.00 |
| 05 Jun 2024 | 0.012613 | -0.000036 | -0.28% | 0.013229 | 0.013674 | 0.012412 | 3,279,429.00 |
| 04 Jun 2024 | 0.012649 | -0.000621 | -4.68% | 0.01327 | 0.013424 | 0.012541 | 1,744,032.00 |
| 03 Jun 2024 | 0.01327 | 0.000767 | 6.13% | 0.012511 | 0.013338 | 0.012488 | 2,976,765.00 |
| 02 Jun 2024 | 0.012503 | 0.000476 | 3.96% | 0.012027 | 0.012804 | 0.011761 | 2,484,909.00 |
| 01 Jun 2024 | 0.012027 | -0.001578 | -11.60% | 0.013605 | 0.013809 | 0.0119 | 4,285,358.00 |
| 31 May 2024 | 0.013605 | -0.000276 | -1.99% | 0.01394 | 0.014199 | 0.012951 | 2,368,542.00 |
| 30 May 2024 | 0.013881 | -0.001401 | -9.17% | 0.015282 | 0.015308 | 0.0135 | 2,859,025.00 |
| 29 May 2024 | 0.015282 | -0.000962 | -5.92% | 0.016244 | 0.016571 | 0.014505 | 3,200,438.00 |
| 28 May 2024 | 0.016244 | -0.001005 | -5.83% | 0.017249 | 0.017712 | 0.016063 | 2,675,930.00 |
| 27 May 2024 | 0.017249 | 0.001491 | 9.46% | 0.016141 | 0.017961 | 0.015961 | 2,852,874.00 |
| 26 May 2024 | 0.015758 | -0.000495 | -3.05% | 0.016253 | 0.016721 | 0.015294 | 2,498,380.00 |
| 25 May 2024 | 0.016253 | 0.001053 | 6.93% | 0.0152 | 0.017181 | 0.0152 | 3,754,838.00 |
| 24 May 2024 | 0.0152 | -0.000741 | -4.65% | 0.015941 | 0.016295 | 0.0145 | 2,636,280.00 |
| 23 May 2024 | 0.015941 | -0.000559 | -3.39% | 0.0165 | 0.016838 | 0.015259 | 2,763,234.00 |
| 22 May 2024 | 0.0165 | 0.001237 | 8.10% | 0.015263 | 0.01771 | 0.015181 | 3,872,648.00 |
| 21 May 2024 | 0.015263 | 0.001265 | 9.04% | 0.013998 | 0.016872 | 0.013709 | 4,653,157.00 |
| 20 May 2024 | 0.013998 | -0.000224 | -1.58% | 0.014156 | 0.014307 | 0.012722 | 3,794,375.00 |
| 19 May 2024 | 0.014222 | -0.00012 | -0.84% | 0.014143 | 0.01437 | 0.012916 | 2,882,752.00 |
| 18 May 2024 | 0.014342 | -0.001147 | -7.41% | 0.015489 | 0.0164 | 0.01374 | 3,041,834.00 |
| 17 May 2024 | 0.015489 | -0.001081 | -6.52% | 0.01657 | 0.017518 | 0.0147 | 5,290,575.00 |
| 16 May 2024 | 0.01657 | 0.00429 | 34.93% | 0.01228 | 0.01689 | 0.012 | 4,422,268.00 |
| 15 May 2024 | 0.01228 | 0.00089 | 7.81% | 0.01139 | 0.0128 | 0.01074 | 3,064,429.00 |
| 14 May 2024 | 0.01139 | -0.00183 | -13.84% | 0.01305 | 0.01323 | 0.01108 | 3,716,368.00 |
| 13 May 2024 | 0.01322 | 0.00141 | 11.94% | 0.01192 | 0.01361 | 0.01165 | 3,142,969.00 |
| 12 May 2024 | 0.01181 | -0.00037 | -3.04% | 0.01228 | 0.0136 | 0.01165 | 3,493,393.00 |
| 11 May 2024 | 0.01218 | 0.00177 | 17.00% | 0.01061 | 0.0124 | 0.01039 | 3,516,537.00 |
| 10 May 2024 | 0.01041 | -0.00032 | -2.98% | 0.01091 | 0.01149 | 0.00995 | 5,190,805.00 |
| 09 May 2024 | 0.01073 | 0.0002 | 1.90% | 0.0105 | 0.01079 | 0.00978 | 3,927,042.00 |
| 08 May 2024 | 0.01053 | -0.00034 | -3.13% | 0.01082 | 0.01094 | 0.00991 | 2,947,747.00 |
| 07 May 2024 | 0.01087 | 0.00024 | 2.26% | 0.01063 | 0.01178 | 0.01033 | 4,832,488.00 |
| 06 May 2024 | 0.01063 | 0.00021 | 2.02% | 0.0105 | 0.0116 | 0.00977 | 3,895,468.00 |
| 05 May 2024 | 0.01042 | -0.00115 | -9.94% | 0.01157 | 0.0118 | 0.01015 | 4,201,398.00 |
| 04 May 2024 | 0.01157 | 0.0003 | 2.66% | 0.01127 | 0.01303 | 0.0105 | 5,566,140.00 |
| 03 May 2024 | 0.01127 | -0.0016 | -12.43% | 0.01287 | 0.0135 | 0.0106 | 4,149,441.00 |
| 02 May 2024 | 0.01287 | -0.00184 | -12.51% | 0.01473 | 0.01592 | 0.0122 | 3,950,470.00 |
| 01 May 2024 | 0.01471 | -0.00022 | -1.47% | 0.01491 | 0.01512 | 0.01324 | 3,463,728.00 |
| 30 Abr 2024 | 0.01493 | -0.00117 | -7.27% | 0.0161 | 0.01677 | 0.01489 | 3,454,586.00 |
| 29 Abr 2024 | 0.0161 | 0.00193 | 13.62% | 0.03993 | 0.04096 | 0.01229 | 4,901,491.00 |
| 28 Abr 2024 | 0.01417 | -0.00127 | -8.23% | 0.01544 | 0.01566 | 0.014 | 4,874,390.00 |
| 27 Abr 2024 | 0.01544 | -0.00282 | -15.44% | 0.0184 | 0.01895 | 0.01496 | 3,227,019.00 |
| 26 Abr 2024 | 0.01826 | -0.00118 | -6.07% | 0.01944 | 0.01955 | 0.0181 | 1,696,644.00 |
| 25 Abr 2024 | 0.01944 | 0.00013 | 0.67% | 0.01931 | 0.02061 | 0.01812 | 1,992,703.00 |
| 24 Abr 2024 | 0.01931 | 0.00056 | 2.99% | 0.01864 | 0.01992 | 0.0185 | 2,386,812.00 |
| 23 Abr 2024 | 0.01875 | -0.00178 | -8.67% | 0.02053 | 0.02094 | 0.01806 | 2,977,486.00 |
| 22 Abr 2024 | 0.02053 | -0.00011 | -0.53% | 0.0212 | 0.0254 | 0.01988 | 2,128,527.00 |
| 21 Abr 2024 | 0.02064 | -0.00094 | -4.36% | 0.02158 | 0.02281 | 0.02047 | 1,751,585.00 |
| 20 Abr 2024 | 0.02158 | 0.00139 | 6.88% | 0.02019 | 0.02199 | 0.01827 | 2,450,340.00 |
| 19 Abr 2024 | 0.02019 | -0.00103 | -4.85% | 0.02122 | 0.02167 | 0.01878 | 3,792,930.00 |
| 18 Abr 2024 | 0.02122 | -0.00799 | -27.35% | 0.02921 | 0.0312 | 0.01637 | 3,563,672.00 |
| 17 Abr 2024 | 0.02921 | 0.00215 | 7.95% | 0.02706 | 0.03151 | 0.02673 | 1,782,357.00 |
| 16 Abr 2024 | 0.02706 | -0.00164 | -5.71% | 0.02882 | 0.02889 | 0.02616 | 1,925,074.00 |
| 15 Abr 2024 | 0.0287 | -0.00138 | -4.59% | 0.03093 | 0.03296 | 0.02811 | 1,995,474.00 |
| 14 Abr 2024 | 0.03008 | 0.00227 | 8.16% | 0.02781 | 0.03113 | 0.02775 | 2,045,589.00 |
| 13 Abr 2024 | 0.02781 | -0.00225 | -7.49% | 0.03033 | 0.03154 | 0.02566 | 1,956,087.00 |
| 12 Abr 2024 | 0.03006 | -0.00674 | -18.32% | 0.03669 | 0.03669 | 0.02847 | 1,853,667.00 |
| 11 Abr 2024 | 0.0368 | -0.00164 | -4.27% | 0.03844 | 0.0422 | 0.03657 | 1,872,413.00 |
| 10 Abr 2024 | 0.03844 | -0.00149 | -3.73% | 0.03993 | 0.04096 | 0.037 | 1,640,911.00 |
| 09 Abr 2024 | 0.03993 | -0.0048 | -10.73% | 0.04473 | 0.04473 | 0.03891 | 1,715,923.00 |
| 08 Abr 2024 | 0.04473 | 0.01092 | 32.30% | 0.03376 | 0.04478 | 0.03226 | 1,321,118.00 |
| 07 Abr 2024 | 0.03381 | -0.00629 | -15.69% | 0.0401 | 0.04046 | 0.03278 | 1,960,990.00 |
| 06 Abr 2024 | 0.0401 | 0.00304 | 8.20% | 0.03706 | 0.0406 | 0.03706 | 1,717,765.00 |
| 05 Abr 2024 | 0.03706 | -0.00779 | -17.37% | 0.04485 | 0.05386 | 0.03694 | 1,770,892.00 |
| 04 Abr 2024 | 0.04485 | 0.01543 | 52.45% | 0.02942 | 0.045 | 0.02894 | 2,128,226.00 |
| 03 Abr 2024 | 0.02942 | -0.00226 | -7.13% | 0.03168 | 0.03175 | 0.02873 | 1,998,777.00 |
| 02 Abr 2024 | 0.03168 | -0.0054 | -14.56% | 0.03708 | 0.03774 | 0.0265 | 2,412,840.00 |
| 01 Abr 2024 | 0.03708 | -0.00442 | -10.65% | 0.04145 | 0.04171 | 0.03705 | 2,067,682.00 |
| 31 Mar 2024 | 0.0415 | -0.00044 | -1.05% | 0.04194 | 0.04289 | 0.03934 | 1,395,869.00 |
| 30 Mar 2024 | 0.04194 | 0.00138 | 3.40% | 0.04056 | 0.04338 | 0.03954 | 1,837,791.00 |
| 29 Mar 2024 | 0.04056 | -0.00477 | -10.52% | 0.04533 | 0.04533 | 0.039 | 1,362,574.00 |
| 28 Mar 2024 | 0.04533 | -0.00055 | -1.20% | 0.04588 | 0.05039 | 0.04507 | 1,495,316.00 |
| 27 Mar 2024 | 0.04588 | 0.00129 | 2.89% | 0.04428 | 0.05096 | 0.04302 | 1,371,908.00 |
| 26 Mar 2024 | 0.04459 | -0.00811 | -15.39% | 0.05201 | 0.05224 | 0.04382 | 1,803,741.00 |
| 25 Mar 2024 | 0.0527 | -0.00085 | -1.59% | 0.05272 | 0.055 | 0.05157 | 2,318,719.00 |
| 24 Mar 2024 | 0.05355 | -0.00446 | -7.69% | 0.05781 | 0.05886 | 0.05237 | 1,086,742.00 |
| 23 Mar 2024 | 0.05801 | 0.00182 | 3.24% | 0.0563 | 0.05825 | 0.05468 | 962,282.00 |
| 22 Mar 2024 | 0.05619 | -0.00017 | -0.30% | 0.05636 | 0.06024 | 0.05301 | 1,250,683.00 |
| 21 Mar 2024 | 0.05636 | -0.0088 | -13.51% | 0.06544 | 0.06804 | 0.05582 | 1,103,011.00 |
| 20 Mar 2024 | 0.06516 | 0.00181 | 2.86% | 0.06357 | 0.06627 | 0.0584 | 1,101,916.00 |
| 19 Mar 2024 | 0.06335 | -0.00757 | -10.67% | 0.06921 | 0.07023 | 0.06104 | 949,417.00 |
| 18 Mar 2024 | 0.07092 | -0.01005 | -12.41% | 0.07982 | 0.08075 | 0.07056 | 2,609,449.00 |
| 17 Mar 2024 | 0.08097 | 0.01618 | 24.97% | 0.06492 | 0.08449 | 0.06477 | 885,539.00 |
| 16 Mar 2024 | 0.06479 | -0.02618 | -28.78% | 0.09097 | 0.09242 | 0.05717 | 1,301,316.00 |
| 15 Mar 2024 | 0.09097 | -0.01071 | -10.53% | 0.10057 | 0.10458 | 0.085 | 2,869,369.00 |
| 14 Mar 2024 | 0.10168 | -0.01699 | -14.32% | 0.11823 | 0.11867 | 0.09598 | 601,765.00 |
| 13 Mar 2024 | 0.11867 | 0.01112 | 10.34% | 0.10755 | 0.12735 | 0.10177 | 943,877.00 |
