TOSETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.000537 | -0.000054 | -9.15% | 0.000584 | 0.000584 | 0.000537 | 0.00 |
19 May 2024 | 0.00059 | -0.000012 | -1.99% | 0.00059 | 0.00059 | 0.00059 | 0.00 |
18 May 2024 | 0.000602 | -0.00000800 | -1.31% | 0.000602 | 0.000602 | 0.000602 | 0.00 |
17 May 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
16 May 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
15 May 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
14 May 2024 | 0.00061 | -0.00000200 | -0.33% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
13 May 2024 | 0.000612 | -0.000014 | -2.24% | 0.000612 | 0.000612 | 0.000612 | 0.00 |
12 May 2024 | 0.000626 | -0.00000200 | -0.32% | 0.000626 | 0.000626 | 0.000626 | 0.00 |
11 May 2024 | 0.000628 | 0.00 | 0.00% | 0.000628 | 0.000628 | 0.000628 | 0.00 |
10 May 2024 | 0.000628 | 0.000216 | 52.38% | 0.000611 | 0.000628 | 0.000611 | 0.00 |
09 May 2024 | 0.000412 | -0.000221 | -34.89% | 0.000628 | 0.000653 | 0.000412 | 5.00 |
08 May 2024 | 0.000633 | 0.00 | 0.00% | 0.000633 | 0.000633 | 0.000633 | 0.00 |
07 May 2024 | 0.000633 | -0.00000800 | -1.25% | 0.000633 | 0.000633 | 0.000633 | 0.00 |
06 May 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
05 May 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
04 May 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
03 May 2024 | 0.000641 | 0.000017 | 2.72% | 0.000635 | 0.000665 | 0.000635 | 0.00 |
02 May 2024 | 0.000624 | 0.00001 | 1.63% | 0.000624 | 0.000624 | 0.000624 | 0.00 |
01 May 2024 | 0.000614 | 0.00000085 | 0.14% | 0.00061 | 0.000614 | 0.00061 | 0.00 |
30 Abr 2024 | 0.000613 | -0.000015 | -2.39% | 0.000612 | 0.000613 | 0.000612 | 0.00 |
29 Abr 2024 | 0.000627 | -0.000045 | -6.70% | 0.000662 | 0.000662 | 0.000627 | 0.00 |
28 Abr 2024 | 0.000672 | -0.000013 | -1.90% | 0.000673 | 0.000673 | 0.000672 | 0.00 |
27 Abr 2024 | 0.000686 | 0.000012 | 1.78% | 0.000678 | 0.000691 | 0.000678 | 0.00 |
26 Abr 2024 | 0.000673 | -0.000012 | -1.75% | 0.000673 | 0.000673 | 0.000673 | 0.00 |
25 Abr 2024 | 0.000686 | -0.000015 | -2.14% | 0.000686 | 0.000686 | 0.000686 | 0.00 |
24 Abr 2024 | 0.000701 | -0.00000300 | -0.43% | 0.000701 | 0.000701 | 0.000701 | 0.00 |
23 Abr 2024 | 0.000704 | 0.000063 | 9.83% | 0.000667 | 0.000704 | 0.000667 | 0.00 |
22 Abr 2024 | 0.000641 | -0.00000300 | -0.47% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
21 Abr 2024 | 0.000644 | 0.00 | 0.00% | 0.000644 | 0.000644 | 0.000644 | 0.00 |
20 Abr 2024 | 0.000644 | 0.00000800 | 1.26% | 0.000644 | 0.000644 | 0.000644 | 0.00 |
19 Abr 2024 | 0.000635 | -0.00000500 | -0.78% | 0.000665 | 0.000665 | 0.00063 | 1.00 |
18 Abr 2024 | 0.00064 | 0.00 | 0.00% | 0.00064 | 0.00064 | 0.00064 | 0.00 |
17 Abr 2024 | 0.00064 | -0.00000600 | -0.93% | 0.00064 | 0.00064 | 0.00064 | 0.00 |
16 Abr 2024 | 0.000647 | -0.000014 | -2.12% | 0.000647 | 0.000647 | 0.000647 | 0.00 |
15 Abr 2024 | 0.000661 | 0.000016 | 2.48% | 0.000654 | 0.000696 | 0.000654 | 1.00 |
14 Abr 2024 | 0.000645 | -0.000038 | -5.56% | 0.000645 | 0.000645 | 0.000645 | 0.00 |
13 Abr 2024 | 0.000683 | -0.000024 | -3.39% | 0.000683 | 0.000683 | 0.000683 | 0.00 |
12 Abr 2024 | 0.000708 | -0.000028 | -3.80% | 0.000708 | 0.000708 | 0.000708 | 0.00 |
11 Abr 2024 | 0.000736 | 0.00 | 0.00% | 0.000736 | 0.000736 | 0.000736 | 0.00 |
10 Abr 2024 | 0.000736 | 0.000066 | 9.85% | 0.000707 | 0.000768 | 0.000707 | 1.00 |
09 Abr 2024 | 0.00067 | 0.000017 | 2.60% | 0.000648 | 0.00067 | 0.000648 | 0.00 |
08 Abr 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
07 Abr 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
06 Abr 2024 | 0.000653 | -0.000024 | -3.54% | 0.000663 | 0.000663 | 0.000642 | 0.00 |
05 Abr 2024 | 0.000677 | 0.00 | 0.00% | 0.000677 | 0.000677 | 0.000677 | 0.00 |
04 Abr 2024 | 0.000677 | -0.000029 | -4.11% | 0.000682 | 0.000682 | 0.000668 | 0.00 |
03 Abr 2024 | 0.000706 | -0.000027 | -3.68% | 0.000706 | 0.000706 | 0.000706 | 0.00 |
02 Abr 2024 | 0.000733 | 0.00 | 0.00% | 0.000733 | 0.000733 | 0.000733 | 0.00 |
01 Abr 2024 | 0.000733 | -0.000027 | -3.55% | 0.000733 | 0.000733 | 0.000733 | 0.00 |
31 Mar 2024 | 0.00076 | -0.00000100 | -0.13% | 0.000769 | 0.000769 | 0.00076 | 0.00 |
30 Mar 2024 | 0.000761 | 0.00 | 0.00% | 0.000761 | 0.000761 | 0.000761 | 0.00 |
29 Mar 2024 | 0.000761 | 0.000025 | 3.40% | 0.000761 | 0.000761 | 0.000761 | 0.00 |
28 Mar 2024 | 0.000736 | 0.000037 | 5.29% | 0.000687 | 0.000736 | 0.000687 | 1.00 |
27 Mar 2024 | 0.000699 | 0.00002 | 2.95% | 0.000701 | 0.000701 | 0.000699 | 0.00 |
26 Mar 2024 | 0.000679 | 0.00000400 | 0.59% | 0.000679 | 0.000679 | 0.000679 | 0.00 |
25 Mar 2024 | 0.000675 | 0.00 | 0.00% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
24 Mar 2024 | 0.000675 | -0.000019 | -2.74% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
23 Mar 2024 | 0.000693 | 0.00006 | 9.48% | 0.000633 | 0.000718 | 0.000633 | 1.00 |
22 Mar 2024 | 0.000633 | 0.000013 | 2.10% | 0.000633 | 0.000633 | 0.000633 | 0.00 |
21 Mar 2024 | 0.00062 | 0.00 | 0.00% | 0.00062 | 0.00062 | 0.00062 | 0.00 |
20 Mar 2024 | 0.00062 | 0.00 | 0.00% | 0.00062 | 0.00062 | 0.00062 | 0.00 |
19 Mar 2024 | 0.00062 | 0.00 | 0.00% | 0.00062 | 0.00062 | 0.00062 | 0.00 |
18 Mar 2024 | 0.00062 | 0.00 | 0.00% | 0.00062 | 0.00062 | 0.00062 | 0.00 |
17 Mar 2024 | 0.00062 | -0.000011 | -1.74% | 0.00062 | 0.00062 | 0.00062 | 0.00 |
16 Mar 2024 | 0.000631 | -0.000023 | -3.51% | 0.000641 | 0.000641 | 0.000631 | 0.00 |
15 Mar 2024 | 0.000655 | 0.00000057 | 0.09% | 0.000655 | 0.000655 | 0.000655 | 0.00 |
14 Mar 2024 | 0.000654 | 0.00 | 0.00% | 0.000654 | 0.000654 | 0.000654 | 0.00 |
13 Mar 2024 | 0.000654 | 0.00 | 0.00% | 0.000654 | 0.000654 | 0.000654 | 0.00 |
12 Mar 2024 | 0.000654 | 0.00 | 0.00% | 0.000654 | 0.000654 | 0.000654 | 0.00 |
11 Mar 2024 | 0.000654 | 0.00000900 | 1.39% | 0.000644 | 0.000654 | 0.000644 | 0.00 |
10 Mar 2024 | 0.000645 | -0.00003 | -4.44% | 0.000645 | 0.000645 | 0.000645 | 0.00 |
09 Mar 2024 | 0.000675 | 0.00 | 0.00% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
08 Mar 2024 | 0.000675 | 0.00000300 | 0.45% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
07 Mar 2024 | 0.000672 | 0.00 | 0.00% | 0.000672 | 0.000672 | 0.000672 | 0.00 |
06 Mar 2024 | 0.000672 | 0.00 | 0.00% | 0.000672 | 0.000672 | 0.000672 | 0.00 |
05 Mar 2024 | 0.000672 | -0.00002 | -2.89% | 0.000672 | 0.000672 | 0.000672 | 0.00 |
04 Mar 2024 | 0.000692 | 0.00 | 0.00% | 0.000692 | 0.000692 | 0.000692 | 0.00 |
03 Mar 2024 | 0.000692 | 0.00 | 0.00% | 0.000692 | 0.000692 | 0.000692 | 0.00 |
02 Mar 2024 | 0.000692 | 0.000035 | 5.33% | 0.000685 | 0.000692 | 0.000685 | 0.00 |
01 Mar 2024 | 0.000657 | -0.00000100 | -0.15% | 0.000657 | 0.000657 | 0.000657 | 0.00 |
29 Feb 2024 | 0.000658 | -0.000034 | -4.91% | 0.000658 | 0.000658 | 0.000658 | 0.00 |
28 Feb 2024 | 0.000692 | 0.00 | 0.00% | 0.000692 | 0.000692 | 0.000692 | 0.00 |
27 Feb 2024 | 0.000692 | -0.000046 | -6.23% | 0.000692 | 0.000692 | 0.000692 | 0.00 |
26 Feb 2024 | 0.000738 | 0.00 | 0.00% | 0.000738 | 0.000738 | 0.000738 | 0.00 |
25 Feb 2024 | 0.000738 | 0.00 | 0.00% | 0.000738 | 0.000738 | 0.000738 | 0.00 |
24 Feb 2024 | 0.000738 | 0.00000300 | 0.41% | 0.000761 | 0.000761 | 0.000738 | 0.00 |
23 Feb 2024 | 0.000735 | -0.000014 | -1.87% | 0.000732 | 0.000735 | 0.000732 | 0.00 |
22 Feb 2024 | 0.000749 | -0.00000700 | -0.93% | 0.000749 | 0.000749 | 0.000749 | 0.00 |
21 Feb 2024 | 0.000756 | -0.000049 | -6.08% | 0.000776 | 0.000776 | 0.000756 | 0.00 |