Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
TSND Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 1.92 | -0.12 | -5.88% | 2.03 | 2.03 | 1.91 | 130,358 |
| 24 Jun 2024 | 2.04 | 0.13 | 6.81% | 1.84 | 2.04 | 1.84 | 155,567 |
| 21 Jun 2024 | 1.91 | -0.04 | -2.05% | 1.94 | 1.94 | 1.86 | 110,102 |
| 20 Jun 2024 | 1.95 | 0.02 | 1.04% | 1.88 | 1.95 | 1.86 | 201,650 |
| 19 Jun 2024 | 1.93 | -0.01 | -0.52% | 1.93 | 1.94 | 1.91 | 4,994 |
| 18 Jun 2024 | 1.94 | 0.03 | 1.57% | 1.90 | 1.95 | 1.87 | 80,703 |
| 17 Jun 2024 | 1.91 | 0.06 | 3.24% | 1.94 | 1.94 | 1.81 | 123,832 |
| 14 Jun 2024 | 1.85 | 0.04 | 2.21% | 1.96 | 1.96 | 1.79 | 119,933 |
| 13 Jun 2024 | 1.81 | -0.15 | -7.65% | 1.96 | 1.96 | 1.81 | 307,650 |
| 12 Jun 2024 | 1.96 | 0.01 | 0.51% | 2.02 | 2.02 | 1.91 | 157,961 |
| 11 Jun 2024 | 1.95 | -0.06 | -2.99% | 2.00 | 2.00 | 1.86 | 102,794 |
| 10 Jun 2024 | 2.01 | 0.01 | 0.50% | 1.96 | 2.05 | 1.96 | 54,977 |
| 07 Jun 2024 | 2.00 | -0.05 | -2.44% | 2.01 | 2.05 | 1.98 | 48,254 |
| 06 Jun 2024 | 2.05 | 0.07 | 3.54% | 1.98 | 2.06 | 1.95 | 114,975 |
| 05 Jun 2024 | 1.98 | -0.09 | -4.35% | 2.04 | 2.06 | 1.98 | 75,670 |
| 04 Jun 2024 | 2.07 | 0.08 | 4.02% | 1.97 | 2.09 | 1.96 | 82,523 |
| 03 Jun 2024 | 1.99 | -0.09 | -4.33% | 2.11 | 2.11 | 1.97 | 172,374 |
| 31 May 2024 | 2.08 | -0.04 | -1.89% | 2.11 | 2.11 | 2.04 | 69,012 |
| 30 May 2024 | 2.12 | 0.07 | 3.41% | 2.02 | 2.13 | 2.02 | 87,316 |
| 29 May 2024 | 2.05 | -0.04 | -1.91% | 2.09 | 2.12 | 2.03 | 156,749 |
| 28 May 2024 | 2.09 | -0.07 | -3.24% | 2.14 | 2.15 | 2.05 | 192,433 |
| 27 May 2024 | 2.16 | 0.01 | 0.47% | 2.27 | 2.27 | 2.10 | 61,459 |
| 24 May 2024 | 2.15 | 0.08 | 3.86% | 2.15 | 2.23 | 2.11 | 111,430 |
| 23 May 2024 | 2.07 | -0.17 | -7.59% | 2.25 | 2.25 | 2.05 | 324,561 |
| 22 May 2024 | 2.24 | -0.05 | -2.18% | 2.23 | 2.32 | 2.23 | 116,780 |
| 21 May 2024 | 2.29 | -0.17 | -6.91% | 2.41 | 2.41 | 2.23 | 241,936 |
| 17 May 2024 | 2.46 | 0.02 | 0.82% | 2.45 | 2.48 | 2.33 | 277,773 |
| 16 May 2024 | 2.44 | 0.09 | 3.83% | 2.36 | 2.66 | 2.35 | 541,136 |
| 15 May 2024 | 2.35 | -0.08 | -3.29% | 2.42 | 2.42 | 2.32 | 166,175 |
| 14 May 2024 | 2.43 | 0.12 | 5.19% | 2.35 | 2.43 | 2.28 | 141,723 |
| 13 May 2024 | 2.31 | 0.04 | 1.76% | 2.28 | 2.33 | 2.25 | 115,458 |
| 10 May 2024 | 2.27 | -0.04 | -1.73% | 2.31 | 2.32 | 2.20 | 190,985 |
| 09 May 2024 | 2.31 | 0.04 | 1.76% | 2.25 | 2.33 | 2.22 | 109,527 |
| 08 May 2024 | 2.27 | 0.02 | 0.89% | 2.25 | 2.30 | 2.24 | 71,820 |
| 07 May 2024 | 2.25 | -0.12 | -5.06% | 2.39 | 2.39 | 2.22 | 242,681 |
| 06 May 2024 | 2.37 | -0.03 | -1.25% | 2.41 | 2.47 | 2.34 | 167,772 |
| 03 May 2024 | 2.40 | 0.00 | 0.00% | 2.37 | 2.46 | 2.37 | 164,320 |
| 02 May 2024 | 2.40 | -0.06 | -2.44% | 2.46 | 2.50 | 2.35 | 295,123 |
| 01 May 2024 | 2.46 | -0.49 | -16.61% | 2.90 | 2.90 | 2.42 | 866,852 |
| 30 Abr 2024 | 2.95 | 0.57 | 23.95% | 2.32 | 2.99 | 2.30 | 1,182,760 |
| 29 Abr 2024 | 2.38 | 0.10 | 4.39% | 2.28 | 2.39 | 2.21 | 226,609 |
| 26 Abr 2024 | 2.28 | 0.10 | 4.59% | 2.16 | 2.29 | 2.14 | 298,304 |
| 25 Abr 2024 | 2.18 | -0.07 | -3.11% | 2.25 | 2.25 | 2.15 | 136,827 |
| 24 Abr 2024 | 2.25 | -0.04 | -1.75% | 2.22 | 2.28 | 2.19 | 307,242 |
| 23 Abr 2024 | 2.29 | 0.02 | 0.88% | 2.28 | 2.32 | 2.26 | 237,013 |
| 22 Abr 2024 | 2.27 | -0.02 | -0.87% | 2.30 | 2.30 | 2.20 | 148,822 |
| 19 Abr 2024 | 2.29 | -0.08 | -3.38% | 2.42 | 2.42 | 2.25 | 147,790 |
| 18 Abr 2024 | 2.37 | -0.12 | -4.82% | 2.46 | 2.51 | 2.37 | 305,715 |
| 17 Abr 2024 | 2.49 | 0.09 | 3.75% | 2.41 | 2.59 | 2.35 | 391,583 |
| 16 Abr 2024 | 2.40 | -0.09 | -3.61% | 2.47 | 2.48 | 2.38 | 213,542 |
| 15 Abr 2024 | 2.49 | 0.02 | 0.81% | 2.46 | 2.52 | 2.39 | 180,887 |
| 12 Abr 2024 | 2.47 | -0.27 | -9.85% | 2.72 | 2.72 | 2.44 | 443,990 |
| 11 Abr 2024 | 2.74 | 0.02 | 0.74% | 2.70 | 2.78 | 2.61 | 156,825 |
| 10 Abr 2024 | 2.72 | -0.04 | -1.45% | 2.66 | 2.77 | 2.64 | 125,491 |
| 09 Abr 2024 | 2.76 | 0.05 | 1.85% | 2.67 | 2.82 | 2.63 | 204,053 |
| 08 Abr 2024 | 2.71 | -0.04 | -1.45% | 2.71 | 2.75 | 2.65 | 180,759 |
| 05 Abr 2024 | 2.75 | 0.19 | 7.42% | 2.58 | 2.75 | 2.57 | 347,083 |
| 04 Abr 2024 | 2.56 | -0.26 | -9.22% | 2.83 | 2.96 | 2.53 | 720,604 |
| 03 Abr 2024 | 2.82 | 0.10 | 3.68% | 2.73 | 2.82 | 2.65 | 300,923 |
| 02 Abr 2024 | 2.72 | 0.02 | 0.74% | 2.67 | 2.78 | 2.59 | 322,194 |
| 01 Abr 2024 | 2.70 | 0.16 | 6.30% | 2.52 | 2.72 | 2.48 | 404,104 |
| 28 Mar 2024 | 2.54 | -0.12 | -4.51% | 2.63 | 2.68 | 2.46 | 478,842 |
