Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TASK Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 May 2024 | 14.34 | -0.36 | -2.45% | 14.72 | 14.77 | 14.12 | 180,031 |
| 22 May 2024 | 14.70 | -0.21 | -1.41% | 14.83 | 14.93 | 14.34 | 110,500 |
| 21 May 2024 | 14.91 | -0.37 | -2.42% | 15.17 | 15.17 | 14.73 | 142,924 |
| 20 May 2024 | 15.28 | 0.24 | 1.60% | 15.05 | 15.40 | 14.89 | 245,734 |
| 17 May 2024 | 15.04 | -0.21 | -1.38% | 15.09 | 15.22 | 14.90 | 132,094 |
| 16 May 2024 | 15.25 | 0.50 | 3.39% | 14.75 | 15.39 | 14.71 | 163,312 |
| 15 May 2024 | 14.75 | -0.01 | -0.07% | 14.90 | 14.99 | 14.52 | 261,199 |
| 14 May 2024 | 14.76 | 0.58 | 4.09% | 14.41 | 14.915 | 13.99 | 398,924 |
| 13 May 2024 | 14.18 | 0.58 | 4.26% | 13.38 | 14.30 | 13.38 | 472,005 |
| 10 May 2024 | 13.60 | 0.28 | 2.10% | 13.46 | 13.62 | 13.01 | 411,398 |
| 09 May 2024 | 13.32 | 0.60 | 4.68% | 12.79 | 13.37 | 12.09 | 301,776 |
| 08 May 2024 | 12.725 | 0.08 | 0.67% | 12.53 | 12.88 | 12.25 | 260,203 |
| 07 May 2024 | 12.64 | 0.31 | 2.51% | 12.33 | 12.75 | 12.21 | 384,576 |
| 06 May 2024 | 12.33 | 0.25 | 2.07% | 12.15 | 12.5005 | 12.00 | 161,828 |
| 03 May 2024 | 12.08 | 0.14 | 1.17% | 12.17 | 12.33 | 11.99 | 204,169 |
| 02 May 2024 | 11.94 | 0.01 | 0.08% | 12.09 | 12.09 | 11.80 | 184,902 |
| 01 May 2024 | 11.93 | 0.47 | 4.10% | 11.50 | 12.07 | 11.46 | 158,793 |
| 30 Abr 2024 | 11.46 | -0.18 | -1.55% | 11.50 | 11.80 | 11.43 | 235,823 |
| 29 Abr 2024 | 11.64 | 0.05 | 0.43% | 11.67 | 12.09 | 11.61 | 195,502 |
| 26 Abr 2024 | 11.59 | 0.29 | 2.57% | 11.34 | 11.78 | 10.8901 | 178,042 |
| 25 Abr 2024 | 11.30 | -0.06 | -0.53% | 11.19 | 11.79 | 11.14 | 228,415 |
| 24 Abr 2024 | 11.36 | 0.21 | 1.88% | 11.04 | 11.37 | 11.04 | 217,159 |
| 23 Abr 2024 | 11.15 | 0.12 | 1.09% | 10.99 | 11.27 | 10.87 | 140,770 |
| 22 Abr 2024 | 11.03 | -0.41 | -3.58% | 11.46 | 11.46 | 11.03 | 256,559 |
| 19 Abr 2024 | 11.44 | 0.60 | 5.54% | 10.84 | 11.50 | 10.74 | 253,028 |
| 18 Abr 2024 | 10.84 | -0.08 | -0.73% | 10.91 | 11.20 | 10.75 | 170,482 |
| 17 Abr 2024 | 10.92 | 0.25 | 2.34% | 10.72 | 11.1448 | 10.69 | 162,687 |
| 16 Abr 2024 | 10.67 | -0.17 | -1.57% | 10.79 | 10.79 | 10.56 | 180,998 |
| 15 Abr 2024 | 10.84 | -0.53 | -4.66% | 11.39 | 11.43 | 10.74 | 236,151 |
| 12 Abr 2024 | 11.37 | -0.05 | -0.44% | 11.38 | 11.56 | 11.24 | 260,743 |
| 11 Abr 2024 | 11.42 | 0.01 | 0.09% | 11.47 | 11.72 | 11.20 | 206,087 |
| 10 Abr 2024 | 11.41 | -0.72 | -5.94% | 11.73 | 11.73 | 11.27 | 161,406 |
| 09 Abr 2024 | 12.13 | 0.80 | 7.06% | 11.41 | 12.14 | 11.41 | 179,516 |
| 08 Abr 2024 | 11.33 | 0.54 | 5.00% | 10.90 | 11.50 | 10.84 | 215,537 |
| 05 Abr 2024 | 10.79 | -0.29 | -2.62% | 11.07 | 11.20 | 10.74 | 248,050 |
| 04 Abr 2024 | 11.08 | -0.11 | -0.98% | 11.34 | 11.5775 | 11.02 | 300,405 |
| 03 Abr 2024 | 11.19 | -0.06 | -0.53% | 11.19 | 11.50 | 11.155 | 158,250 |
| 02 Abr 2024 | 11.25 | -0.27 | -2.34% | 11.38 | 11.38 | 11.16 | 138,622 |
| 01 Abr 2024 | 11.52 | -0.13 | -1.12% | 11.64 | 11.86 | 11.43 | 196,265 |
| 28 Mar 2024 | 11.65 | 0.15 | 1.30% | 11.48 | 11.794 | 11.48 | 241,785 |
| 27 Mar 2024 | 11.50 | 0.14 | 1.23% | 11.42 | 11.67 | 11.26 | 247,883 |
| 26 Mar 2024 | 11.36 | -0.43 | -3.65% | 11.82 | 11.93 | 11.34 | 210,790 |
| 25 Mar 2024 | 11.79 | -0.01 | -0.08% | 11.83 | 12.05 | 11.75 | 153,525 |
| 22 Mar 2024 | 11.80 | -0.19 | -1.58% | 12.03 | 12.03 | 11.78 | 215,067 |
| 21 Mar 2024 | 11.99 | -0.53 | -4.23% | 12.52 | 12.6819 | 11.97 | 326,150 |
| 20 Mar 2024 | 12.52 | 0.45 | 3.73% | 12.02 | 12.62 | 12.00 | 329,751 |
| 19 Mar 2024 | 12.07 | -0.01 | -0.08% | 11.86 | 12.17 | 11.85 | 243,402 |
| 18 Mar 2024 | 12.08 | -0.26 | -2.11% | 12.36 | 12.36 | 11.98 | 254,114 |
| 15 Mar 2024 | 12.34 | 0.27 | 2.24% | 11.95 | 12.52 | 11.95 | 233,099 |
| 14 Mar 2024 | 12.07 | -0.28 | -2.27% | 12.36 | 12.36 | 12.00 | 213,816 |
| 13 Mar 2024 | 12.35 | -0.19 | -1.52% | 12.50 | 12.79 | 12.35 | 129,181 |
| 12 Mar 2024 | 12.54 | -0.01 | -0.08% | 12.57 | 13.02 | 12.35 | 147,872 |
| 11 Mar 2024 | 12.55 | -0.02 | -0.16% | 12.29 | 12.63 | 12.20 | 318,019 |
| 08 Mar 2024 | 12.57 | -0.23 | -1.80% | 12.82 | 13.00 | 12.55 | 132,027 |
| 07 Mar 2024 | 12.80 | -0.08 | -0.62% | 12.96 | 13.07 | 12.73 | 114,124 |
| 06 Mar 2024 | 12.88 | 0.12 | 0.94% | 12.79 | 13.25 | 12.64 | 234,065 |
| 05 Mar 2024 | 12.76 | -0.36 | -2.74% | 13.05 | 13.29 | 12.6801 | 170,217 |
| 04 Mar 2024 | 13.12 | -0.09 | -0.68% | 13.21 | 13.45 | 13.105 | 157,301 |
| 01 Mar 2024 | 13.21 | -0.12 | -0.90% | 13.20 | 13.49 | 12.7746 | 229,249 |
| 29 Feb 2024 | 13.33 | 0.94 | 7.59% | 13.37 | 14.67 | 13.12 | 584,250 |
| 28 Feb 2024 | 12.39 | -0.22 | -1.74% | 12.27 | 12.64 | 12.00 | 490,857 |
| 27 Feb 2024 | 12.61 | 0.38 | 3.11% | 12.26 | 12.6897 | 12.20 | 232,690 |
| 26 Feb 2024 | 12.23 | -0.04 | -0.33% | 12.23 | 12.65 | 12.10 | 243,299 |
![Logo de Syntropy [NOIA Token] (NOIABTC).](/common/images/company/COIN_NOIAUSD.png){kind=small}
