Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.TONUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 5.78 | -0.170 | -2.93% | 5.96 | 6.20 | 5.76 | 2,730,678.00 |
| 05 May 2024 | 5.96 | 0.200 | 3.56% | 5.78 | 5.98 | 5.57 | 1,827,600.00 |
| 04 May 2024 | 5.75 | 0.070 | 1.19% | 5.70 | 5.83 | 5.65 | 1,870,137.00 |
| 03 May 2024 | 5.69 | 0.540 | 10.45% | 5.19 | 5.80 | 5.11 | 3,738,103.00 |
| 02 May 2024 | 5.15 | 0.240 | 4.79% | 4.89 | 5.27 | 4.69 | 2,601,044.00 |
| 01 May 2024 | 4.91 | -0.260 | -5.09% | 5.16 | 5.18 | 4.60 | 2,610,623.00 |
| 30 Abr 2024 | 5.18 | -0.130 | -2.37% | 5.34 | 5.42 | 5.00 | 3,275,288.00 |
| 29 Abr 2024 | 5.30 | -0.120 | -2.25% | 5.46 | 5.49 | 5.18 | 1,454,351.00 |
| 28 Abr 2024 | 5.42 | 0.020 | 0.39% | 5.41 | 5.59 | 5.38 | 1,454,733.00 |
| 27 Abr 2024 | 5.40 | 0.080 | 1.46% | 5.32 | 5.45 | 5.14 | 1,915,781.00 |
| 26 Abr 2024 | 5.33 | -0.080 | -1.53% | 5.44 | 5.47 | 5.26 | 1,729,874.00 |
| 25 Abr 2024 | 5.41 | -0.130 | -2.36% | 5.52 | 5.64 | 5.13 | 3,161,715.00 |
| 24 Abr 2024 | 5.54 | -0.150 | -2.70% | 5.70 | 5.98 | 5.46 | 3,368,934.00 |
| 23 Abr 2024 | 5.69 | -0.250 | -4.16% | 5.90 | 6.06 | 5.43 | 3,334,596.00 |
| 22 Abr 2024 | 5.94 | -0.200 | -3.24% | 6.13 | 6.23 | 5.81 | 3,059,299.00 |
| 21 Abr 2024 | 6.14 | -0.070 | -1.14% | 6.20 | 6.30 | 5.97 | 2,585,771.00 |
| 20 Abr 2024 | 6.21 | 0.090 | 1.52% | 6.10 | 6.36 | 5.91 | 3,891,321.00 |
| 19 Abr 2024 | 6.12 | -0.380 | -5.91% | 6.52 | 7.22 | 5.96 | 12,041,506.00 |
| 18 Abr 2024 | 6.50 | 0.390 | 6.34% | 6.10 | 6.60 | 5.81 | 5,514,671.00 |
| 17 Abr 2024 | 6.11 | -0.220 | -3.44% | 6.34 | 6.68 | 6.01 | 4,803,278.00 |
| 16 Abr 2024 | 6.33 | -0.220 | -3.39% | 6.58 | 6.69 | 5.91 | 6,226,744.00 |
| 15 Abr 2024 | 6.55 | -0.180 | -2.71% | 6.79 | 7.23 | 6.50 | 6,635,199.00 |
| 14 Abr 2024 | 6.74 | 0.770 | 12.87% | 5.98 | 6.79 | 5.72 | 6,289,993.00 |
| 13 Abr 2024 | 5.97 | -0.720 | -10.81% | 6.71 | 6.95 | 5.19 | 9,346,688.00 |
| 12 Abr 2024 | 6.69 | -0.550 | -7.59% | 7.22 | 7.46 | 5.47 | 7,459,172.00 |
| 11 Abr 2024 | 7.24 | 0.480 | 7.03% | 6.75 | 7.67 | 6.69 | 7,961,534.00 |
| 10 Abr 2024 | 6.77 | 0.080 | 1.15% | 6.64 | 6.96 | 6.38 | 5,488,707.00 |
| 09 Abr 2024 | 6.69 | 0.320 | 5.09% | 6.38 | 7.11 | 6.30 | 9,097,439.00 |
| 08 Abr 2024 | 6.36 | 0.990 | 18.50% | 5.39 | 6.50 | 5.33 | 7,036,858.00 |
| 07 Abr 2024 | 5.37 | -0.100 | -1.81% | 5.52 | 5.52 | 5.33 | 1,321,452.00 |
| 06 Abr 2024 | 5.47 | 0.130 | 2.42% | 5.35 | 5.55 | 5.29 | 2,206,783.00 |
| 05 Abr 2024 | 5.34 | 0.250 | 4.92% | 5.09 | 5.50 | 5.05 | 4,005,960.00 |
| 04 Abr 2024 | 5.09 | 0.130 | 2.72% | 5.00 | 5.15 | 4.89 | 2,091,957.00 |
| 03 Abr 2024 | 4.96 | 0.110 | 2.22% | 4.89 | 5.22 | 4.72 | 2,283,636.00 |
| 02 Abr 2024 | 4.85 | -0.510 | -9.54% | 5.36 | 5.38 | 4.85 | 3,014,489.00 |
| 01 Abr 2024 | 5.36 | -0.040 | -0.82% | 5.42 | 5.54 | 5.02 | 3,872,683.00 |
| 31 Mar 2024 | 5.40 | 0.140 | 2.69% | 5.27 | 5.44 | 5.09 | 2,515,978.00 |
| 30 Mar 2024 | 5.26 | 0.250 | 5.05% | 5.06 | 5.36 | 4.99 | 2,884,713.00 |
| 29 Mar 2024 | 5.01 | 0.110 | 2.22% | 4.91 | 5.16 | 4.76 | 2,958,901.00 |
| 28 Mar 2024 | 4.90 | -0.070 | -1.37% | 4.93 | 5.12 | 4.80 | 2,702,052.00 |
| 27 Mar 2024 | 4.97 | -0.070 | -1.39% | 5.03 | 5.20 | 4.81 | 4,158,808.00 |
| 26 Mar 2024 | 5.04 | -0.310 | -5.78% | 5.35 | 5.40 | 5.00 | 5,723,024.00 |
| 25 Mar 2024 | 5.35 | 0.400 | 8.06% | 4.95 | 5.68 | 4.92 | 7,277,096.00 |
| 24 Mar 2024 | 4.95 | 0.120 | 2.44% | 4.86 | 5.14 | 4.80 | 4,585,727.00 |
| 23 Mar 2024 | 4.83 | 0.400 | 8.93% | 4.46 | 5.29 | 4.38 | 8,205,175.00 |
| 22 Mar 2024 | 4.44 | 0.380 | 9.29% | 4.05 | 4.49 | 4.04 | 4,321,644.00 |
| 21 Mar 2024 | 4.06 | -0.160 | -3.84% | 4.24 | 4.35 | 4.04 | 2,476,401.00 |
| 20 Mar 2024 | 4.22 | 0.420 | 11.11% | 3.79 | 4.39 | 3.70 | 5,307,386.00 |
| 19 Mar 2024 | 3.80 | -0.030 | -0.84% | 3.89 | 4.02 | 3.55 | 4,525,021.00 |
| 18 Mar 2024 | 3.83 | -0.030 | -0.85% | 3.84 | 4.05 | 3.63 | 3,680,359.00 |
| 17 Mar 2024 | 3.86 | 0.340 | 9.50% | 3.53 | 4.07 | 3.32 | 3,131,821.00 |
| 16 Mar 2024 | 3.53 | -0.380 | -9.63% | 3.92 | 3.93 | 3.47 | 2,836,663.00 |
| 15 Mar 2024 | 3.90 | -0.120 | -3.08% | 4.05 | 4.15 | 3.51 | 4,723,538.00 |
| 14 Mar 2024 | 4.03 | -0.290 | -6.82% | 4.31 | 4.36 | 3.78 | 5,790,353.00 |
| 13 Mar 2024 | 4.32 | 0.180 | 4.37% | 4.16 | 4.59 | 4.02 | 8,848,167.00 |
| 12 Mar 2024 | 4.14 | 0.820 | 24.71% | 3.30 | 4.23 | 3.26 | 9,217,935.00 |
| 11 Mar 2024 | 3.32 | 0.500 | 17.86% | 2.78 | 3.35 | 2.72 | 5,220,185.00 |
| 10 Mar 2024 | 2.82 | -0.050 | -1.61% | 2.86 | 2.88 | 2.77 | 2,079,315.00 |
| 09 Mar 2024 | 2.86 | 0.030 | 1.03% | 2.81 | 2.91 | 2.77 | 1,898,927.00 |
| 08 Mar 2024 | 2.83 | 0.080 | 2.83% | 2.76 | 2.84 | 2.69 | 2,800,462.00 |
| 07 Mar 2024 | 2.76 | 0.070 | 2.79% | 2.70 | 2.76 | 2.67 | 2,404,181.00 |
| 06 Mar 2024 | 2.68 | 0.090 | 3.56% | 2.56 | 2.77 | 2.56 | 4,226,877.00 |
| 05 Mar 2024 | 2.59 | -0.150 | -5.38% | 2.75 | 2.75 | 2.28 | 4,782,191.00 |
| 04 Mar 2024 | 2.74 | 0.060 | 2.31% | 2.68 | 2.78 | 2.65 | 3,099,191.00 |
| 03 Mar 2024 | 2.68 | -0.040 | -1.57% | 2.72 | 2.74 | 2.52 | 2,562,235.00 |
| 02 Mar 2024 | 2.72 | 0.020 | 0.57% | 2.72 | 2.76 | 2.64 | 2,577,230.00 |
| 01 Mar 2024 | 2.70 | 0.210 | 8.62% | 2.49 | 2.89 | 2.45 | 6,024,880.00 |
| 29 Feb 2024 | 2.49 | -0.020 | -0.81% | 2.55 | 2.76 | 2.43 | 5,108,337.00 |
| 28 Feb 2024 | 2.51 | 0.350 | 16.37% | 2.16 | 2.93 | 2.14 | 9,376,281.00 |
| 27 Feb 2024 | 2.16 | 0.010 | 0.69% | 2.14 | 2.20 | 2.13 | 970,051.00 |
| 26 Feb 2024 | 2.14 | 0.020 | 0.99% | 2.12 | 2.15 | 2.10 | 1,034,020.00 |
| 25 Feb 2024 | 2.12 | 0.010 | 0.47% | 2.12 | 2.14 | 2.09 | 732,340.00 |
| 24 Feb 2024 | 2.11 | 0.030 | 1.40% | 2.10 | 2.15 | 2.07 | 790,317.00 |
| 23 Feb 2024 | 2.08 | -0.010 | -0.35% | 2.09 | 2.13 | 2.06 | 985,637.00 |
| 22 Feb 2024 | 2.09 | -0.040 | -1.92% | 2.12 | 2.15 | 2.09 | 1,129,408.00 |
| 21 Feb 2024 | 2.13 | -0.080 | -3.74% | 2.21 | 2.23 | 2.10 | 1,255,822.00 |
| 20 Feb 2024 | 2.21 | -0.060 | -2.57% | 2.29 | 2.30 | 2.19 | 1,094,637.00 |
| 19 Feb 2024 | 2.27 | 0.00 | -0.15% | 2.27 | 2.29 | 2.23 | 1,014,172.00 |
| 18 Feb 2024 | 2.27 | 0.030 | 1.54% | 2.23 | 2.30 | 2.22 | 1,023,495.00 |
| 17 Feb 2024 | 2.24 | 0.090 | 4.14% | 2.15 | 2.24 | 2.12 | 1,130,922.00 |
| 16 Feb 2024 | 2.15 | -0.060 | -2.53% | 2.19 | 2.24 | 2.14 | 1,180,484.00 |
| 15 Feb 2024 | 2.21 | 0.00 | 0.10% | 2.20 | 2.26 | 2.17 | 1,279,267.00 |
| 14 Feb 2024 | 2.20 | 0.030 | 1.45% | 2.18 | 2.22 | 2.14 | 957,414.00 |
| 13 Feb 2024 | 2.17 | -0.040 | -1.63% | 2.21 | 2.25 | 2.17 | 1,155,532.00 |
| 12 Feb 2024 | 2.21 | 0.130 | 6.07% | 2.09 | 2.24 | 2.07 | 1,994,697.00 |
| 11 Feb 2024 | 2.08 | 0.00 | 0.22% | 2.08 | 2.13 | 2.07 | 651,627.00 |
| 10 Feb 2024 | 2.08 | -0.010 | -0.33% | 2.09 | 2.09 | 2.05 | 617,409.00 |
| 09 Feb 2024 | 2.08 | 0.020 | 0.86% | 2.06 | 2.09 | 2.06 | 718,003.00 |
| 08 Feb 2024 | 2.07 | 0.020 | 0.91% | 2.04 | 2.09 | 2.04 | 690,370.00 |
| 07 Feb 2024 | 2.05 | 0.00 | 0.02% | 2.05 | 2.06 | 2.03 | 701,630.00 |
![Logo de Free TON [TON Crystal] (TONUSDT).](/common/images/company/COIN_TONUUSD.png){kind=small}
![Gráfica de la cotización de Free TON [TON Crystal] (TONUSDT).](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
