Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
TELNY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 12.04 | 0.09 | 0.75% | 11.82 | 12.07 | 11.82 | 12,912 |
| 16 May 2024 | 11.95 | 0.04 | 0.34% | 11.98 | 12.02 | 11.88 | 12,021 |
| 15 May 2024 | 11.9101 | 0.07 | 0.59% | 11.93 | 12.03 | 11.82 | 12,124 |
| 14 May 2024 | 11.84 | 0.13 | 1.11% | 11.76 | 11.87 | 11.69 | 16,791 |
| 13 May 2024 | 11.71 | 0.09 | 0.75% | 11.68 | 11.73 | 11.65 | 22,032 |
| 10 May 2024 | 11.6229 | 0.03 | 0.28% | 11.66 | 11.66 | 11.51 | 9,833 |
| 09 May 2024 | 11.59 | -0.28 | -2.36% | 11.2001 | 11.80 | 11.2001 | 20,646 |
| 08 May 2024 | 11.87 | -0.12 | -1.00% | 11.80 | 11.92 | 11.50 | 16,310 |
| 07 May 2024 | 11.99 | -0.11 | -0.91% | 12.03 | 12.04 | 11.88 | 38,360 |
| 06 May 2024 | 12.10 | 0.07 | 0.58% | 12.06 | 12.23 | 11.98 | 18,077 |
| 03 May 2024 | 12.03 | 0.19 | 1.60% | 11.98 | 12.04 | 11.8907 | 41,168 |
| 02 May 2024 | 11.84 | 0.24 | 2.07% | 11.72 | 11.8499 | 11.72 | 15,439 |
| 01 May 2024 | 11.60 | 0.15 | 1.31% | 11.60 | 11.60 | 11.42 | 17,646 |
| 30 Abr 2024 | 11.45 | -0.12 | -1.04% | 11.53 | 11.59 | 11.45 | 23,548 |
| 29 Abr 2024 | 11.57 | -0.04 | -0.34% | 11.48 | 11.57 | 11.39 | 56,160 |
| 26 Abr 2024 | 11.61 | 0.06 | 0.52% | 11.63 | 11.63 | 11.57 | 20,707 |
| 25 Abr 2024 | 11.55 | -0.07 | -0.60% | 11.49 | 11.56 | 11.47 | 53,010 |
| 24 Abr 2024 | 11.62 | -0.22 | -1.86% | 11.67 | 11.67 | 11.57 | 40,525 |
| 23 Abr 2024 | 11.84 | 0.46 | 4.04% | 11.72 | 11.86 | 11.70 | 33,486 |
| 22 Abr 2024 | 11.38 | 0.14 | 1.25% | 11.378 | 11.43 | 11.34 | 35,965 |
| 19 Abr 2024 | 11.24 | 0.18 | 1.63% | 11.275 | 11.31 | 11.24 | 23,102 |
| 18 Abr 2024 | 11.06 | 0.10 | 0.91% | 11.05 | 11.07 | 10.996 | 33,570 |
| 17 Abr 2024 | 10.96 | -0.05 | -0.45% | 10.96 | 10.98 | 10.8804 | 38,040 |
| 16 Abr 2024 | 11.01 | -0.12 | -1.08% | 10.93 | 11.01 | 10.90 | 44,036 |
| 15 Abr 2024 | 11.13 | -0.06 | -0.54% | 11.18 | 11.18 | 11.08 | 43,690 |
| 12 Abr 2024 | 11.19 | 0.00 | 0.00% | 11.22 | 11.2696 | 11.19 | 19,417 |
| 11 Abr 2024 | 11.19 | 0.05 | 0.49% | 11.20 | 11.20 | 11.1005 | 31,053 |
| 10 Abr 2024 | 11.135 | -0.25 | -2.15% | 11.1501 | 11.155 | 11.06 | 44,783 |
| 09 Abr 2024 | 11.38 | -0.09 | -0.78% | 11.34 | 11.38 | 11.28 | 33,505 |
| 08 Abr 2024 | 11.47 | 0.06 | 0.53% | 11.46 | 11.50 | 11.415 | 70,890 |
| 05 Abr 2024 | 11.41 | -0.16 | -1.38% | 11.44 | 11.52 | 11.38 | 27,616 |
| 04 Abr 2024 | 11.57 | 0.08 | 0.70% | 11.59 | 11.68 | 11.50 | 20,791 |
| 03 Abr 2024 | 11.49 | 0.20 | 1.73% | 11.46 | 11.4937 | 11.42 | 30,104 |
| 02 Abr 2024 | 11.295 | 0.18 | 1.57% | 11.26 | 11.32 | 11.21 | 238,103 |
| 01 Abr 2024 | 11.12 | -0.02 | -0.18% | 11.20 | 11.20 | 11.00 | 50,902 |
| 28 Mar 2024 | 11.14 | -0.07 | -0.62% | 11.36 | 11.36 | 11.11 | 47,555 |
| 27 Mar 2024 | 11.21 | 0.20 | 1.82% | 11.26 | 11.26 | 10.97 | 17,855 |
| 26 Mar 2024 | 11.01 | -0.08 | -0.72% | 11.08 | 11.12 | 11.01 | 41,498 |
| 25 Mar 2024 | 11.09 | 0.10 | 0.91% | 11.00 | 11.122 | 11.00 | 43,466 |
| 22 Mar 2024 | 10.99 | 0.02 | 0.18% | 10.983 | 11.004 | 10.93 | 27,646 |
| 21 Mar 2024 | 10.97 | -0.08 | -0.72% | 11.00 | 11.015 | 10.91 | 40,782 |
| 20 Mar 2024 | 11.05 | 0.06 | 0.55% | 10.90 | 11.08 | 10.90 | 29,141 |
| 19 Mar 2024 | 10.99 | 0.03 | 0.27% | 10.93 | 10.99 | 10.9075 | 27,746 |
| 18 Mar 2024 | 10.96 | 0.13 | 1.15% | 11.00 | 11.06 | 10.96 | 26,628 |
| 15 Mar 2024 | 10.835 | 0.10 | 0.94% | 10.8075 | 10.87 | 10.80 | 30,757 |
| 14 Mar 2024 | 10.734 | -0.03 | -0.24% | 10.77 | 10.83 | 10.70 | 51,419 |
| 13 Mar 2024 | 10.76 | 0.09 | 0.81% | 10.69 | 10.775 | 10.69 | 18,149 |
| 12 Mar 2024 | 10.674 | -0.10 | -0.89% | 10.76 | 10.76 | 10.63 | 37,211 |
| 11 Mar 2024 | 10.77 | -0.03 | -0.28% | 10.73 | 10.775 | 10.69 | 22,531 |
| 08 Mar 2024 | 10.8001 | -0.09 | -0.83% | 10.91 | 10.9199 | 10.8001 | 23,972 |
| 07 Mar 2024 | 10.89 | 0.01 | 0.09% | 10.86 | 10.89 | 10.84 | 9,864 |
| 06 Mar 2024 | 10.88 | 0.02 | 0.18% | 10.89 | 10.90 | 10.82 | 24,763 |
| 05 Mar 2024 | 10.86 | -0.07 | -0.64% | 10.88 | 10.94 | 10.86 | 23,665 |
| 04 Mar 2024 | 10.93 | -0.08 | -0.73% | 10.96 | 10.96 | 10.90 | 63,214 |
| 01 Mar 2024 | 11.01 | 0.13 | 1.19% | 10.97 | 11.02 | 10.93 | 27,374 |
| 29 Feb 2024 | 10.88 | -0.17 | -1.49% | 10.91 | 10.95 | 10.88 | 26,518 |
| 28 Feb 2024 | 11.045 | -0.13 | -1.19% | 11.09 | 11.09 | 11.03 | 9,843 |
| 27 Feb 2024 | 11.1775 | 0.01 | 0.07% | 11.19 | 11.20 | 11.14 | 20,931 |
| 26 Feb 2024 | 11.17 | 0.23 | 2.10% | 11.20 | 11.2397 | 11.15 | 24,070 |
| 23 Feb 2024 | 10.94 | -0.19 | -1.71% | 10.975 | 10.975 | 10.93 | 15,107 |
| 22 Feb 2024 | 11.13 | 0.14 | 1.27% | 11.12 | 11.13 | 11.07 | 19,113 |
| 21 Feb 2024 | 10.99 | -0.10 | -0.90% | 11.06 | 11.06 | 10.83 | 31,935 |
| 20 Feb 2024 | 11.09 | 0.28 | 2.59% | 11.04 | 11.09 | 11.02 | 22,604 |
![Logo de Zombie Inu [OLD] (ZINUETH).](/common/images/company/COIN_ZINUUSD.png){kind=small}
