Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TPTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.00000188 | 0.00000009 | 5.03% | 0.00000179 | 0.00000189 | 0.00000177 | 1,468,319.00 |
| 27 Jun 2024 | 0.00000179 | -0.00000002 | -1.10% | 0.00000180 | 0.00000181 | 0.00000176 | 1,728,421.00 |
| 26 Jun 2024 | 0.00000181 | 0.00000001 | 0.56% | 0.00000180 | 0.00000185 | 0.00000179 | 1,597,704.00 |
| 25 Jun 2024 | 0.00000180 | 0.00000007 | 4.05% | 0.00000173 | 0.00000184 | 0.00000172 | 1,642,449.00 |
| 24 Jun 2024 | 0.00000173 | -0.00000014 | -7.49% | 0.00000187 | 0.00000193 | 0.00000168 | 1,654,244.00 |
| 23 Jun 2024 | 0.00000187 | 0.00000004 | 2.19% | 0.00000183 | 0.00000187 | 0.00000182 | 1,592,721.00 |
| 22 Jun 2024 | 0.00000183 | 0.00000001 | 0.55% | 0.00000182 | 0.00000183 | 0.00000181 | 1,630,259.00 |
| 21 Jun 2024 | 0.00000182 | 0.00 | 0.00% | 0.00000182 | 0.00000188 | 0.00000182 | 1,303,201.00 |
| 20 Jun 2024 | 0.00000182 | -0.00000008 | -4.21% | 0.00000190 | 0.00000190 | 0.00000177 | 731,667.00 |
| 19 Jun 2024 | 0.00000190 | -0.00000002 | -1.04% | 0.00000191 | 0.00000192 | 0.00000189 | 1,495,746.00 |
| 18 Jun 2024 | 0.00000192 | 0.00000003 | 1.59% | 0.00000189 | 0.00000197 | 0.00000189 | 1,362,899.00 |
| 17 Jun 2024 | 0.00000189 | -0.00000010 | -5.03% | 0.00000199 | 0.00000201 | 0.00000185 | 789,989.00 |
| 16 Jun 2024 | 0.00000199 | -0.00000001 | -0.50% | 0.00000201 | 0.00000204 | 0.00000197 | 1,388,448.00 |
| 15 Jun 2024 | 0.00000200 | -0.00000004 | -1.96% | 0.00000204 | 0.00000204 | 0.00000199 | 1,106,057.00 |
| 14 Jun 2024 | 0.00000204 | -0.00000004 | -1.92% | 0.00000208 | 0.00000208 | 0.00000201 | 523,511.00 |
| 13 Jun 2024 | 0.00000208 | 0.00 | 0.00% | 0.00000209 | 0.00000215 | 0.00000204 | 976,180.00 |
| 12 Jun 2024 | 0.00000208 | -0.00000002 | -0.95% | 0.00000210 | 0.00000213 | 0.00000203 | 1,359,375.00 |
| 11 Jun 2024 | 0.00000210 | -0.00000002 | -0.94% | 0.00000213 | 0.00000220 | 0.00000208 | 1,383,202.00 |
| 10 Jun 2024 | 0.00000212 | 0.00000006 | 2.91% | 0.00000206 | 0.00000218 | 0.00000206 | 1,215,044.00 |
| 09 Jun 2024 | 0.00000206 | -0.00000001 | -0.48% | 0.00000207 | 0.00000209 | 0.00000200 | 1,374,007.00 |
| 08 Jun 2024 | 0.00000207 | -0.00000001 | -0.48% | 0.00000208 | 0.00000212 | 0.00000206 | 1,405,612.00 |
| 07 Jun 2024 | 0.00000208 | 0.00000004 | 1.96% | 0.00000205 | 0.00000217 | 0.00000203 | 1,359,150.00 |
| 06 Jun 2024 | 0.00000204 | 0.00000001 | 0.49% | 0.00000202 | 0.00000207 | 0.00000200 | 1,362,497.00 |
| 05 Jun 2024 | 0.00000203 | -0.00000002 | -0.98% | 0.00000205 | 0.00000207 | 0.00000201 | 1,307,438.00 |
| 04 Jun 2024 | 0.00000205 | 0.00000004 | 1.99% | 0.00000201 | 0.00000207 | 0.00000201 | 730,949.00 |
| 03 Jun 2024 | 0.00000201 | 0.00000004 | 2.03% | 0.00000197 | 0.00000202 | 0.00000194 | 1,456,705.00 |
| 02 Jun 2024 | 0.00000197 | 0.00000003 | 1.55% | 0.00000193 | 0.00000199 | 0.00000192 | 1,438,585.00 |
| 01 Jun 2024 | 0.00000194 | 0.00 | 0.00% | 0.00000194 | 0.00000195 | 0.00000191 | 1,427,730.00 |
| 31 May 2024 | 0.00000194 | -0.00000002 | -1.02% | 0.00000196 | 0.00000198 | 0.00000190 | 1,442,944.00 |
| 30 May 2024 | 0.00000196 | 0.00000001 | 0.51% | 0.00000195 | 0.00000199 | 0.00000192 | 1,436,063.00 |
| 29 May 2024 | 0.00000195 | -0.00000001 | -0.51% | 0.00000197 | 0.00000198 | 0.00000187 | 1,381,973.00 |
| 28 May 2024 | 0.00000196 | -0.00000001 | -0.51% | 0.00000198 | 0.00000203 | 0.00000192 | 1,418,294.00 |
| 27 May 2024 | 0.00000197 | 0.00000001 | 0.51% | 0.00000196 | 0.00000200 | 0.00000191 | 1,360,480.00 |
| 26 May 2024 | 0.00000196 | 0.00000002 | 1.03% | 0.00000194 | 0.00000199 | 0.00000193 | 1,382,122.00 |
| 25 May 2024 | 0.00000194 | 0.00000004 | 2.11% | 0.00000189 | 0.00000195 | 0.00000188 | 1,401,622.00 |
| 24 May 2024 | 0.00000190 | 0.00000004 | 2.15% | 0.00000185 | 0.00000193 | 0.00000183 | 1,511,295.00 |
| 23 May 2024 | 0.00000186 | -0.00000009 | -4.62% | 0.00000195 | 0.00000195 | 0.00000180 | 1,493,800.00 |
| 22 May 2024 | 0.00000195 | 0.00000010 | 5.41% | 0.00000186 | 0.00000199 | 0.00000185 | 1,382,669.00 |
| 21 May 2024 | 0.00000185 | -0.00000007 | -3.65% | 0.00000192 | 0.00000196 | 0.00000185 | 1,457,428.00 |
| 20 May 2024 | 0.00000192 | -0.00000035 | -15.42% | 0.00000226 | 0.00000228 | 0.00000190 | 1,470,857.00 |
| 19 May 2024 | 0.00000227 | 0.00000003 | 1.34% | 0.00000224 | 0.00000228 | 0.00000223 | 1,412,455.00 |
| 18 May 2024 | 0.00000224 | 0.00000005 | 2.28% | 0.00000219 | 0.00000226 | 0.00000215 | 1,494,746.00 |
| 17 May 2024 | 0.00000219 | -0.00000011 | -4.78% | 0.00000230 | 0.00000231 | 0.00000217 | 1,500,429.00 |
| 16 May 2024 | 0.00000230 | 0.00000003 | 1.32% | 0.00000227 | 0.00000231 | 0.00000221 | 1,387,484.00 |
| 15 May 2024 | 0.00000227 | -0.00000010 | -4.22% | 0.00000237 | 0.00000239 | 0.00000227 | 1,441,903.00 |
| 14 May 2024 | 0.00000237 | 0.00000008 | 3.49% | 0.00000230 | 0.00000238 | 0.00000228 | 1,418,205.00 |
| 13 May 2024 | 0.00000229 | -0.00000005 | -2.14% | 0.00000233 | 0.00000239 | 0.00000227 | 1,503,225.00 |
| 12 May 2024 | 0.00000234 | 0.00000004 | 1.74% | 0.00000230 | 0.00000236 | 0.00000230 | 1,091,686.00 |
| 11 May 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000230 | 0.00000230 | 0.00000230 | 38,542.00 |
| 10 May 2024 | 0.00000229 | 0.00000001 | 0.44% | 0.00000228 | 0.00000229 | 0.00000226 | 899,936.00 |
| 09 May 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000230 | 0.00000230 | 0.00000227 | 1,465,708.00 |
| 08 May 2024 | 0.00000230 | 0.00 | 0.00% | 0.00000230 | 0.00000230 | 0.00000222 | 1,482,898.00 |
| 07 May 2024 | 0.00000230 | 0.00 | 0.00% | 0.00000229 | 0.00000230 | 0.00000220 | 1,331,587.00 |
| 06 May 2024 | 0.00000230 | 0.00000002 | 0.88% | 0.00000228 | 0.00000230 | 0.00000225 | 840,660.00 |
| 05 May 2024 | 0.00000228 | -0.00000002 | -0.87% | 0.00000230 | 0.00000233 | 0.00000224 | 1,364,105.00 |
| 04 May 2024 | 0.00000230 | 0.00000001 | 0.44% | 0.00000228 | 0.00000232 | 0.00000224 | 1,482,722.00 |
| 03 May 2024 | 0.00000229 | 0.00000004 | 1.78% | 0.00000226 | 0.00000236 | 0.00000224 | 1,502,236.00 |
| 02 May 2024 | 0.00000225 | 0.00000004 | 1.81% | 0.00000222 | 0.00000228 | 0.00000220 | 1,567,766.00 |
| 01 May 2024 | 0.00000221 | -0.00000002 | -0.90% | 0.00000224 | 0.00000234 | 0.00000219 | 1,595,005.00 |
| 30 Abr 2024 | 0.00000223 | 0.00000009 | 4.21% | 0.00000215 | 0.00000230 | 0.00000212 | 1,583,405.00 |
| 29 Abr 2024 | 0.00000214 | 0.00000002 | 0.94% | 0.00000211 | 0.00000221 | 0.00000210 | 1,462,827.00 |
| 28 Abr 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000210 | 0.00000212 | 0.00000206 | 1,541,286.00 |
| 27 Abr 2024 | 0.00000210 | -0.00000015 | -6.67% | 0.00000224 | 0.00000228 | 0.00000209 | 1,423,374.00 |
| 26 Abr 2024 | 0.00000225 | 0.00 | 0.00% | 0.00000226 | 0.00000227 | 0.00000222 | 1,453,726.00 |
| 25 Abr 2024 | 0.00000225 | 0.00000002 | 0.90% | 0.00000223 | 0.00000229 | 0.00000220 | 1,513,311.00 |
| 24 Abr 2024 | 0.00000223 | 0.00000006 | 2.76% | 0.00000217 | 0.00000225 | 0.00000213 | 1,460,344.00 |
| 23 Abr 2024 | 0.00000217 | 0.00 | 0.00% | 0.00000218 | 0.00000222 | 0.00000211 | 1,450,963.00 |
| 22 Abr 2024 | 0.00000217 | -0.00000005 | -2.25% | 0.00000222 | 0.00000223 | 0.00000213 | 1,516,530.00 |
| 21 Abr 2024 | 0.00000222 | 0.00000021 | 10.45% | 0.00000201 | 0.00000224 | 0.00000199 | 1,544,748.00 |
| 20 Abr 2024 | 0.00000201 | -0.00000001 | -0.50% | 0.00000202 | 0.00000207 | 0.00000200 | 1,627,467.00 |
| 19 Abr 2024 | 0.00000202 | 0.00000003 | 1.51% | 0.00000199 | 0.00000212 | 0.00000195 | 1,704,782.00 |
| 18 Abr 2024 | 0.00000199 | -0.00000007 | -3.40% | 0.00000206 | 0.00000207 | 0.00000197 | 1,738,611.00 |
| 17 Abr 2024 | 0.00000206 | 0.00000014 | 7.29% | 0.00000192 | 0.00000209 | 0.00000191 | 1,717,167.00 |
| 16 Abr 2024 | 0.00000192 | -0.00000002 | -1.03% | 0.00000193 | 0.00000203 | 0.00000188 | 1,742,995.00 |
| 15 Abr 2024 | 0.00000194 | -0.00000005 | -2.51% | 0.00000199 | 0.00000203 | 0.00000183 | 1,698,740.00 |
| 14 Abr 2024 | 0.00000199 | 0.00000005 | 2.58% | 0.00000197 | 0.00000206 | 0.00000196 | 1,612,119.00 |
| 13 Abr 2024 | 0.00000194 | -0.00000004 | -2.02% | 0.00000197 | 0.00000218 | 0.00000193 | 1,499,222.00 |
| 12 Abr 2024 | 0.00000198 | 0.00000002 | 1.02% | 0.00000196 | 0.00000204 | 0.00000193 | 1,505,166.00 |
| 11 Abr 2024 | 0.00000196 | 0.00000003 | 1.55% | 0.00000195 | 0.00000196 | 0.00000185 | 1,529,270.00 |
| 10 Abr 2024 | 0.00000193 | -0.00000003 | -1.53% | 0.00000196 | 0.00000200 | 0.00000191 | 1,504,209.00 |
| 09 Abr 2024 | 0.00000196 | 0.00000015 | 8.29% | 0.00000182 | 0.00000197 | 0.00000181 | 1,389,088.00 |
| 08 Abr 2024 | 0.00000181 | -0.00000007 | -3.72% | 0.00000188 | 0.00000192 | 0.00000178 | 1,496,249.00 |
| 07 Abr 2024 | 0.00000188 | -0.00000008 | -4.08% | 0.00000196 | 0.00000198 | 0.00000186 | 1,589,791.00 |
| 06 Abr 2024 | 0.00000196 | -0.00000006 | -2.97% | 0.00000201 | 0.00000203 | 0.00000194 | 1,583,015.00 |
| 05 Abr 2024 | 0.00000202 | 0.00000002 | 1.00% | 0.00000200 | 0.00000209 | 0.00000199 | 1,380,061.00 |
| 04 Abr 2024 | 0.00000200 | 0.00 | 0.00% | 0.00000200 | 0.00000205 | 0.00000194 | 1,537,061.00 |
| 03 Abr 2024 | 0.00000200 | 0.00000001 | 0.50% | 0.00000200 | 0.00000231 | 0.00000198 | 1,559,896.00 |
| 02 Abr 2024 | 0.00000199 | 0.00000004 | 2.05% | 0.00000195 | 0.00000204 | 0.00000192 | 1,607,001.00 |
| 01 Abr 2024 | 0.00000195 | 0.00 | 0.00% | 0.00000194 | 0.00000203 | 0.00000194 | 1,447,348.00 |
| 31 Mar 2024 | 0.00000195 | -0.00000005 | -2.50% | 0.00000199 | 0.00000201 | 0.00000193 | 1,465,347.00 |
| 30 Mar 2024 | 0.00000200 | -0.00000007 | -3.38% | 0.00000207 | 0.00000209 | 0.00000197 | 1,487,640.00 |
