TCTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.00000016 | -0.00000002 | -11.11% | 0.00000019 | 0.00000019 | 0.00000016 | 7,013,461.00 |
16 May 2024 | 0.00000018 | -0.00000003 | -14.29% | 0.00000020 | 0.00000020 | 0.00000018 | 5,881,420.00 |
15 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 281,297.00 |
14 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 16,334,915.00 |
13 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000020 | 16,361,677.00 |
12 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 15,948,221.00 |
11 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 15,499,607.00 |
10 May 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000019 | 0.00000021 | 0.00000019 | 2,549,109.00 |
09 May 2024 | 0.00000019 | -0.00000002 | -9.52% | 0.00000021 | 0.00000021 | 0.00000019 | 277,653.00 |
08 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 0.00 |
07 May 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000021 | 0.00 |
06 May 2024 | 0.00000021 | 0.00000002 | 10.53% | 0.00000018 | 0.00000021 | 0.00000018 | 157,168.00 |
05 May 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000019 | 0.00 |
04 May 2024 | 0.00000019 | 0.00000002 | 11.76% | 0.00000018 | 0.00000019 | 0.00000018 | 1,717,785.00 |
03 May 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000017 | 0.00000017 | 0.00 |
02 May 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000018 | 0.00000017 | 1,206,522.00 |
01 May 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000018 | 0.00000017 | 1,701,697.00 |
30 Abr 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000018 | 0.00000017 | 4,464,502.00 |
29 Abr 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000017 | 0.00000016 | 5,168,199.00 |
28 Abr 2024 | 0.00000016 | -0.00000002 | -11.11% | 0.00000017 | 0.00000017 | 0.00000016 | 9,023,669.00 |
27 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000018 | 0.00000018 | 3,807,083.00 |
26 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000018 | 0.00000019 | 0.00000018 | 6,102,829.00 |
25 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000019 | 0.00000017 | 2,313,964.00 |
24 Abr 2024 | 0.00000019 | -0.00000001 | -5.00% | 0.00000019 | 0.00000019 | 0.00000019 | 412,660.00 |
23 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000020 | 6,634,710.00 |
22 Abr 2024 | 0.00000020 | 0.00 | 0.00% | 0.00000020 | 0.00000020 | 0.00000020 | 16,161,871.00 |
21 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000020 | 0.00000020 | 0.00000020 | 752,473.00 |
20 Abr 2024 | 0.00000021 | 0.00 | 0.00% | 0.00000021 | 0.00000021 | 0.00000020 | 2,460,022.00 |
19 Abr 2024 | 0.00000021 | -0.00000001 | -4.55% | 0.00000021 | 0.00000021 | 0.00000021 | 5,055,407.00 |
18 Abr 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000021 | 0.00000022 | 0.00000021 | 822,453.00 |
17 Abr 2024 | 0.00000022 | 0.00000002 | 10.00% | 0.00000020 | 0.00000022 | 0.00000020 | 12,502.00 |
16 Abr 2024 | 0.00000020 | -0.00000001 | -4.76% | 0.00000021 | 0.00000021 | 0.00000020 | 11,130.00 |
15 Abr 2024 | 0.00000021 | 0.00000003 | 16.67% | 0.00000018 | 0.00000021 | 0.00000018 | 5,711,951.00 |
14 Abr 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000020 | 0.00000018 | 2,243,893.00 |
13 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000021 | 0.00000019 | 527,626.00 |
12 Abr 2024 | 0.00000019 | 0.00 | 0.00% | 0.00000019 | 0.00000019 | 0.00000019 | 63,669.00 |
11 Abr 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000017 | 0.00000019 | 0.00000017 | 46,625.00 |
10 Abr 2024 | 0.00000018 | 0.00 | 0.00% | 0.00000018 | 0.00000018 | 0.00000018 | 0.00 |
09 Abr 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000017 | 0.00000018 | 0.00000017 | 576,229.00 |
08 Abr 2024 | 0.00000016 | -0.00000003 | -15.79% | 0.00000016 | 0.00000016 | 0.00000016 | 6,980.00 |
07 Abr 2024 | 0.00000019 | 0.00000002 | 11.76% | 0.00000017 | 0.00000019 | 0.00000017 | 1,442,629.00 |
06 Abr 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000019 | 0.00000017 | 4,399,549.00 |
05 Abr 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000018 | 0.00000020 | 0.00000018 | 119,695.00 |
04 Abr 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 11,418,397.00 |
03 Abr 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000017 | 0.00000016 | 2,996,629.00 |
02 Abr 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000018 | 0.00000016 | 8,340,843.00 |
01 Abr 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000017 | 0.00000022 | 0.00000017 | 2,566,632.00 |
31 Mar 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000018 | 0.00000018 | 0.00000018 | 27,811.00 |
30 Mar 2024 | 0.00000019 | 0.00000001 | 5.56% | 0.00000017 | 0.00000021 | 0.00000017 | 863,330.00 |
29 Mar 2024 | 0.00000018 | 0.00 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 4,542,411.00 |
28 Mar 2024 | 0.00000018 | 0.00 | 0.00% | 0.00000018 | 0.00000019 | 0.00000017 | 11,805,606.00 |
27 Mar 2024 | 0.00000018 | 0.00000001 | 5.88% | 0.00000017 | 0.00000020 | 0.00000017 | 9,464,753.00 |
26 Mar 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000019 | 0.00000017 | 9,407,695.00 |
25 Mar 2024 | 0.00000017 | 0.00 | 0.00% | 0.00000017 | 0.00000019 | 0.00000016 | 13,026,755.00 |
24 Mar 2024 | 0.00000017 | -0.00000001 | -5.56% | 0.00000018 | 0.00000023 | 0.00000017 | 11,783,129.00 |
23 Mar 2024 | 0.00000018 | 0.00 | 0.00% | 0.00000017 | 0.00000025 | 0.00000017 | 16,342,221.00 |
22 Mar 2024 | 0.00000018 | 0.00000002 | 12.50% | 0.00000016 | 0.00000026 | 0.00000016 | 15,613,570.00 |
21 Mar 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000016 | 0.00000017 | 0.00000016 | 12,040,564.00 |
20 Mar 2024 | 0.00000016 | 0.00000002 | 14.29% | 0.00000014 | 0.00000019 | 0.00000014 | 13,675,607.00 |
19 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000013 | 0.00000014 | 0.00000013 | 18,453,065.00 |
18 Mar 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000014 | 0.00000020 | 0.00000012 | 21,247,082.00 |
17 Mar 2024 | 0.00000014 | 0.00 | 0.00% | 0.00000014 | 0.00000014 | 0.00000013 | 14,157,911.00 |
16 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000015 | 0.00000013 | 12,789,546.00 |
15 Mar 2024 | 0.00000013 | -0.00000004 | -23.53% | 0.00000017 | 0.00000019 | 0.00000012 | 12,378,173.00 |
14 Mar 2024 | 0.00000017 | 0.00000001 | 6.25% | 0.00000016 | 0.00000018 | 0.00000016 | 9,973,118.00 |
13 Mar 2024 | 0.00000016 | 0.00 | 0.00% | 0.00000017 | 0.00000018 | 0.00000015 | 11,040,668.00 |
12 Mar 2024 | 0.00000016 | -0.00000002 | -11.11% | 0.00000018 | 0.00000020 | 0.00000016 | 10,622,636.00 |
11 Mar 2024 | 0.00000018 | -0.00000001 | -5.26% | 0.00000019 | 0.00000021 | 0.00000017 | 12,017,771.00 |
10 Mar 2024 | 0.00000019 | 0.00000002 | 11.76% | 0.00000017 | 0.00000022 | 0.00000016 | 13,437,489.00 |
09 Mar 2024 | 0.00000017 | 0.00000002 | 13.33% | 0.00000015 | 0.00000018 | 0.00000015 | 11,789,403.00 |
08 Mar 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000014 | 0.00000023 | 0.00000014 | 15,748,031.00 |
07 Mar 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000017 | 0.00000013 | 14,342,829.00 |
06 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000020 | 0.00000013 | 21,889,529.00 |
05 Mar 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000018 | 0.00000013 | 14,806,819.00 |
04 Mar 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 20,492,644.00 |
03 Mar 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 23,582,853.00 |
02 Mar 2024 | 0.00000015 | 0.00000001 | 7.14% | 0.00000014 | 0.00000015 | 0.00000014 | 19,462,274.00 |
01 Mar 2024 | 0.00000014 | 0.00000001 | 7.69% | 0.00000014 | 0.00000014 | 0.00000013 | 20,835,945.00 |
29 Feb 2024 | 0.00000013 | 0.00 | 0.00% | 0.00000013 | 0.00000014 | 0.00000013 | 16,816,197.00 |
28 Feb 2024 | 0.00000013 | 0.00 | 0.00% | 0.00000013 | 0.00000014 | 0.00000012 | 19,430,892.00 |
27 Feb 2024 | 0.00000013 | -0.00000001 | -7.14% | 0.00000014 | 0.00000014 | 0.00000013 | 21,852,010.00 |
26 Feb 2024 | 0.00000014 | 0.00 | 0.00% | 0.00000014 | 0.00000015 | 0.00000014 | 21,515,070.00 |
25 Feb 2024 | 0.00000014 | -0.00000001 | -6.67% | 0.00000015 | 0.00000015 | 0.00000014 | 27,708,020.00 |
24 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 11,100,138.00 |
23 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 18,081,233.00 |
22 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000014 | 14,190,298.00 |
21 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 12,352,701.00 |
20 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000015 | 0.00000015 | 14,434,741.00 |
19 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000016 | 0.00000014 | 25,435,519.00 |
18 Feb 2024 | 0.00000015 | 0.00 | 0.00% | 0.00000015 | 0.00000016 | 0.00000015 | 23,795,225.00 |
17 Feb 2024 | 0.00000015 | -0.00000001 | -6.25% | 0.00000016 | 0.00000019 | 0.00000014 | 19,325,486.00 |