Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
TOKEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.00016 | -0.00000500 | -3.03% | 0.000164 | 0.000165 | 0.000158 | 17,256.00 |
| 17 Jun 2024 | 0.000165 | 0.00000500 | 3.13% | 0.00016 | 0.000165 | 0.000158 | 15,125.00 |
| 16 Jun 2024 | 0.00016 | 0.00 | 0.00% | 0.00016 | 0.000162 | 0.000158 | 19,871.00 |
| 15 Jun 2024 | 0.00016 | -0.00000300 | -1.84% | 0.000163 | 0.000164 | 0.000158 | 16,380.00 |
| 14 Jun 2024 | 0.000163 | 0.00000500 | 3.16% | 0.000158 | 0.000166 | 0.000157 | 13,571.00 |
| 13 Jun 2024 | 0.000158 | -0.00000400 | -2.47% | 0.000162 | 0.000165 | 0.000158 | 16,211.00 |
| 12 Jun 2024 | 0.000162 | -0.00000200 | -1.22% | 0.000164 | 0.00017 | 0.000162 | 14,148.00 |
| 11 Jun 2024 | 0.000164 | -0.00000300 | -1.80% | 0.000167 | 0.00017 | 0.000162 | 14,489.00 |
| 10 Jun 2024 | 0.000167 | -0.00000400 | -2.34% | 0.000168 | 0.000171 | 0.000164 | 14,091.00 |
| 09 Jun 2024 | 0.000171 | 0.00000600 | 3.64% | 0.000164 | 0.000172 | 0.000161 | 13,522.00 |
| 08 Jun 2024 | 0.000165 | -0.00000400 | -2.37% | 0.000169 | 0.00017 | 0.000163 | 13,700.00 |
| 07 Jun 2024 | 0.000169 | 0.00000700 | 4.32% | 0.000162 | 0.00017 | 0.000161 | 12,147.00 |
| 06 Jun 2024 | 0.000162 | 0.00000600 | 3.85% | 0.000156 | 0.000167 | 0.000156 | 11,933.00 |
| 05 Jun 2024 | 0.000156 | -0.00001 | -6.02% | 0.000165 | 0.00017 | 0.000153 | 14,706.00 |
| 04 Jun 2024 | 0.000166 | 0.00 | 0.00% | 0.000167 | 0.000168 | 0.000163 | 8,776.00 |
| 03 Jun 2024 | 0.000166 | 0.00000400 | 2.47% | 0.000162 | 0.000167 | 0.000162 | 14,618.00 |
| 02 Jun 2024 | 0.000162 | -0.00001 | -5.81% | 0.000171 | 0.000175 | 0.000161 | 14,943.00 |
| 01 Jun 2024 | 0.000172 | 0.00000500 | 2.99% | 0.000168 | 0.000172 | 0.000161 | 12,726.00 |
| 31 May 2024 | 0.000167 | -0.00000400 | -2.34% | 0.000171 | 0.000171 | 0.000162 | 13,722.00 |
| 30 May 2024 | 0.000171 | -0.00000800 | -4.47% | 0.000179 | 0.000181 | 0.00017 | 13,659.00 |
| 29 May 2024 | 0.000179 | -0.00000700 | -3.76% | 0.000186 | 0.000187 | 0.000178 | 14,692.00 |
| 28 May 2024 | 0.000186 | -0.00000100 | -0.53% | 0.000187 | 0.00019 | 0.000181 | 13,152.00 |
| 27 May 2024 | 0.000187 | -0.000014 | -6.97% | 0.0002 | 0.000201 | 0.000187 | 10,234.00 |
| 26 May 2024 | 0.000201 | -0.000021 | -9.46% | 0.000221 | 0.000222 | 0.000199 | 11,269.00 |
| 25 May 2024 | 0.000222 | 0.00000700 | 3.26% | 0.000214 | 0.000222 | 0.000212 | 9,778.00 |
| 24 May 2024 | 0.000215 | 0.00001 | 4.88% | 0.000205 | 0.000221 | 0.000203 | 10,396.00 |
| 23 May 2024 | 0.000205 | -0.00000200 | -0.97% | 0.000207 | 0.000221 | 0.000198 | 11,478.00 |
| 22 May 2024 | 0.000207 | -0.00000700 | -3.27% | 0.000215 | 0.000217 | 0.000202 | 10,405.00 |
| 21 May 2024 | 0.000214 | -0.00000600 | -2.73% | 0.000221 | 0.000226 | 0.000211 | 11,181.00 |
| 20 May 2024 | 0.00022 | -0.00000800 | -3.51% | 0.000228 | 0.000228 | 0.000217 | 11,560.00 |
| 19 May 2024 | 0.000228 | 0.00000300 | 1.33% | 0.000224 | 0.00023 | 0.000217 | 12,358.00 |
| 18 May 2024 | 0.000225 | -0.000011 | -4.66% | 0.000237 | 0.000237 | 0.000224 | 12,303.00 |
| 17 May 2024 | 0.000236 | -0.000011 | -4.45% | 0.000248 | 0.000249 | 0.000234 | 11,720.00 |
| 16 May 2024 | 0.000247 | -0.000014 | -5.36% | 0.000259 | 0.00026 | 0.000244 | 11,615.00 |
| 15 May 2024 | 0.000261 | -0.00000300 | -1.14% | 0.000264 | 0.000267 | 0.000258 | 10,219.00 |
| 14 May 2024 | 0.000264 | 0.00000200 | 0.76% | 0.000262 | 0.000267 | 0.00026 | 12,881.00 |
| 13 May 2024 | 0.000262 | -0.00000300 | -1.13% | 0.000264 | 0.00027 | 0.000258 | 11,585.00 |
| 12 May 2024 | 0.000265 | -0.00000300 | -1.12% | 0.000268 | 0.000268 | 0.000261 | 9,520.00 |
| 11 May 2024 | 0.000268 | 0.00000300 | 1.13% | 0.000265 | 0.000274 | 0.000263 | 10,815.00 |
| 10 May 2024 | 0.000265 | 0.00000700 | 2.71% | 0.000259 | 0.000289 | 0.000258 | 11,126.00 |
| 09 May 2024 | 0.000258 | 0.00000700 | 2.79% | 0.000251 | 0.000259 | 0.000248 | 10,823.00 |
| 08 May 2024 | 0.000251 | 0.00000200 | 0.80% | 0.000249 | 0.000258 | 0.000234 | 10,747.00 |
| 07 May 2024 | 0.000249 | -0.00000200 | -0.80% | 0.000251 | 0.000254 | 0.000246 | 10,911.00 |
| 06 May 2024 | 0.000251 | -0.00000400 | -1.57% | 0.000253 | 0.00026 | 0.000248 | 10,077.00 |
| 05 May 2024 | 0.000255 | -0.00000300 | -1.16% | 0.000258 | 0.000262 | 0.000253 | 11,544.00 |
| 04 May 2024 | 0.000258 | 0.00 | 0.00% | 0.000258 | 0.000265 | 0.000256 | 11,305.00 |
| 03 May 2024 | 0.000258 | 0.00000200 | 0.78% | 0.000256 | 0.00026 | 0.000251 | 11,362.00 |
| 02 May 2024 | 0.000256 | 0.00000500 | 1.99% | 0.000251 | 0.000258 | 0.000249 | 11,230.00 |
| 01 May 2024 | 0.000251 | -0.000012 | -4.56% | 0.000262 | 0.000283 | 0.00025 | 12,431.00 |
| 30 Abr 2024 | 0.000263 | -0.00000100 | -0.38% | 0.000264 | 0.000272 | 0.000259 | 10,590.00 |
| 29 Abr 2024 | 0.000264 | 0.00000300 | 1.15% | 0.000261 | 0.000269 | 0.000259 | 11,018.00 |
| 28 Abr 2024 | 0.000261 | 0.00 | 0.00% | 0.000262 | 0.000271 | 0.000257 | 10,386.00 |
| 27 Abr 2024 | 0.000261 | -0.00000100 | -0.38% | 0.000262 | 0.000267 | 0.000256 | 10,106.00 |
| 26 Abr 2024 | 0.000262 | 0.00000400 | 1.55% | 0.000258 | 0.00027 | 0.000256 | 11,140.00 |
| 25 Abr 2024 | 0.000258 | -0.00000400 | -1.53% | 0.000262 | 0.000264 | 0.00025 | 11,418.00 |
| 24 Abr 2024 | 0.000262 | 0.00000600 | 2.34% | 0.000256 | 0.000263 | 0.00025 | 11,332.00 |
| 23 Abr 2024 | 0.000256 | -0.000012 | -4.48% | 0.000269 | 0.000271 | 0.000253 | 10,477.00 |
| 22 Abr 2024 | 0.000268 | -0.00000200 | -0.74% | 0.000271 | 0.000277 | 0.000265 | 10,064.00 |
| 21 Abr 2024 | 0.00027 | -0.00000700 | -2.53% | 0.000276 | 0.000277 | 0.000268 | 10,579.00 |
| 20 Abr 2024 | 0.000277 | -0.00000100 | -0.36% | 0.000276 | 0.00028 | 0.000268 | 10,550.00 |
| 19 Abr 2024 | 0.000278 | 0.00000600 | 2.21% | 0.000272 | 0.000281 | 0.000265 | 10,174.00 |
| 18 Abr 2024 | 0.000272 | 0.00000200 | 0.74% | 0.000271 | 0.000275 | 0.00026 | 10,658.00 |
| 17 Abr 2024 | 0.00027 | 0.00001 | 3.85% | 0.000261 | 0.000271 | 0.000249 | 12,658.00 |
| 16 Abr 2024 | 0.00026 | -0.00000300 | -1.14% | 0.000262 | 0.000269 | 0.000254 | 11,071.00 |
| 15 Abr 2024 | 0.000263 | 0.000011 | 4.37% | 0.000254 | 0.000274 | 0.000249 | 11,349.00 |
| 14 Abr 2024 | 0.000252 | 0.00000100 | 0.40% | 0.000252 | 0.000257 | 0.000247 | 11,134.00 |
| 13 Abr 2024 | 0.000251 | -0.000012 | -4.56% | 0.000263 | 0.000271 | 0.00024 | 12,371.00 |
| 12 Abr 2024 | 0.000263 | -0.00000700 | -2.59% | 0.000269 | 0.00027 | 0.000249 | 9,347.00 |
| 11 Abr 2024 | 0.00027 | -0.00000500 | -1.82% | 0.000275 | 0.000276 | 0.000265 | 9,124.00 |
| 10 Abr 2024 | 0.000275 | -0.00001 | -3.51% | 0.000283 | 0.000287 | 0.00027 | 9,643.00 |
| 09 Abr 2024 | 0.000285 | -0.00000400 | -1.38% | 0.000289 | 0.000289 | 0.000277 | 8,464.00 |
| 08 Abr 2024 | 0.000289 | 0.00000600 | 2.12% | 0.000283 | 0.000289 | 0.000278 | 8,586.00 |
| 07 Abr 2024 | 0.000283 | 0.00 | 0.00% | 0.000287 | 0.000288 | 0.00028 | 8,705.00 |
| 06 Abr 2024 | 0.000283 | -0.00003 | -9.58% | 0.000312 | 0.000313 | 0.000283 | 9,138.00 |
| 05 Abr 2024 | 0.000313 | -0.00000500 | -1.57% | 0.000318 | 0.000318 | 0.000292 | 8,854.00 |
| 04 Abr 2024 | 0.000318 | -0.000011 | -3.34% | 0.000329 | 0.000332 | 0.000317 | 7,883.00 |
| 03 Abr 2024 | 0.000329 | 0.00000500 | 1.54% | 0.000326 | 0.000332 | 0.000314 | 7,958.00 |
| 02 Abr 2024 | 0.000324 | 0.00000300 | 0.93% | 0.000322 | 0.000334 | 0.000302 | 8,202.00 |
| 01 Abr 2024 | 0.000321 | 0.00000900 | 2.88% | 0.000313 | 0.000322 | 0.000308 | 8,462.00 |
| 31 Mar 2024 | 0.000312 | -0.00000600 | -1.89% | 0.000317 | 0.000318 | 0.000303 | 7,235.00 |
| 30 Mar 2024 | 0.000318 | -0.00000600 | -1.85% | 0.000324 | 0.000343 | 0.000299 | 8,754.00 |
| 29 Mar 2024 | 0.000324 | 0.000013 | 4.18% | 0.000312 | 0.000325 | 0.000305 | 10,519.00 |
| 28 Mar 2024 | 0.000311 | 0.00000700 | 2.30% | 0.000301 | 0.000313 | 0.000294 | 11,631.00 |
| 27 Mar 2024 | 0.000304 | 0.00000900 | 3.05% | 0.000295 | 0.000307 | 0.000289 | 13,543.00 |
| 26 Mar 2024 | 0.000295 | -0.00000800 | -2.64% | 0.000303 | 0.000308 | 0.000292 | 11,851.00 |
| 25 Mar 2024 | 0.000303 | 0.00000700 | 2.36% | 0.000297 | 0.000313 | 0.000294 | 12,754.00 |
| 24 Mar 2024 | 0.000296 | -0.00000400 | -1.33% | 0.000301 | 0.000307 | 0.000292 | 12,988.00 |
| 23 Mar 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000294 | 0.000304 | 0.000294 | 14,049.00 |
| 22 Mar 2024 | 0.000294 | -0.00000600 | -2.00% | 0.0003 | 0.000305 | 0.000294 | 12,671.00 |
| 21 Mar 2024 | 0.0003 | 0.00000600 | 2.04% | 0.000296 | 0.000308 | 0.000292 | 13,719.00 |
