Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
TONBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00003232 | -0.00000002 | -0.06% | 0.00003318 | 0.00003318 | 0.00003232 | 1,220.00 |
| 03 May 2024 | 0.00003234 | -0.00000041 | -1.25% | 0.00003307 | 0.00003307 | 0.00003234 | 292.00 |
| 02 May 2024 | 0.00003275 | 0.00000000 | 0.00% | 0.00003275 | 0.00003275 | 0.00003275 | 37.00 |
| 01 May 2024 | 0.00003275 | 0.00000050 | 1.55% | 0.00003198 | 0.00003275 | 0.00003149 | 1,130.00 |
| 30 Abr 2024 | 0.00003225 | -0.00000042 | -1.29% | 0.00003267 | 0.00003267 | 0.00003150 | 400.00 |
| 29 Abr 2024 | 0.00003267 | -0.00000091 | -2.71% | 0.00003358 | 0.00003358 | 0.00003267 | 427.00 |
| 28 Abr 2024 | 0.00003358 | 0.00000063 | 1.91% | 0.00003397 | 0.00003529 | 0.00003349 | 1,561.00 |
| 27 Abr 2024 | 0.00003295 | 0.00000007 | 0.21% | 0.00003369 | 0.00003475 | 0.00003295 | 621.00 |
| 26 Abr 2024 | 0.00003288 | 0.00000000 | 0.00% | 0.00003288 | 0.00003288 | 0.00003288 | 1.00 |
| 25 Abr 2024 | 0.00003288 | -0.00000019 | -0.57% | 0.00003307 | 0.00003307 | 0.00003270 | 539.00 |
| 24 Abr 2024 | 0.00003307 | 0.00000037 | 1.13% | 0.00003284 | 0.00003307 | 0.00003284 | 241.00 |
| 23 Abr 2024 | 0.00003270 | -0.00000200 | -5.82% | 0.00003302 | 0.00003395 | 0.00003270 | 9,942.00 |
| 22 Abr 2024 | 0.00003434 | 0.00000100 | 3.03% | 0.00003458 | 0.00003458 | 0.00003434 | 694.00 |
| 21 Abr 2024 | 0.00003302 | -0.00000029 | -0.87% | 0.00003398 | 0.00003398 | 0.00003302 | 3,433.00 |
| 20 Abr 2024 | 0.00003331 | 0.00000096 | 2.97% | 0.00003321 | 0.00003331 | 0.00003321 | 685.00 |
| 19 Abr 2024 | 0.00003235 | 0.00000086 | 2.73% | 0.00003208 | 0.00003235 | 0.00003208 | 549.00 |
| 18 Abr 2024 | 0.00003149 | -0.00000052 | -1.62% | 0.00003191 | 0.00003191 | 0.00003149 | 117.00 |
| 17 Abr 2024 | 0.00003201 | 0.00000087 | 2.79% | 0.00003273 | 0.00003273 | 0.00003164 | 771.00 |
| 16 Abr 2024 | 0.00003114 | -0.00000100 | -3.07% | 0.00003212 | 0.00003218 | 0.00003114 | 718.00 |
| 15 Abr 2024 | 0.00003254 | 0.00000093 | 2.94% | 0.00003242 | 0.00003450 | 0.00003242 | 3,056.00 |
| 14 Abr 2024 | 0.00003161 | 0.00000057 | 1.84% | 0.00003104 | 0.00003173 | 0.00002997 | 1,910.00 |
| 13 Abr 2024 | 0.00003104 | -0.00000300 | -8.93% | 0.00003400 | 0.00003400 | 0.00002986 | 2,615.00 |
| 12 Abr 2024 | 0.00003361 | -0.00000400 | -10.71% | 0.00003748 | 0.00003748 | 0.00003361 | 582.00 |
| 11 Abr 2024 | 0.00003736 | -0.00000022 | -0.59% | 0.00003758 | 0.00003769 | 0.00003680 | 2,197.00 |
| 10 Abr 2024 | 0.00003758 | 0.00000087 | 2.37% | 0.00003770 | 0.00004186 | 0.00003747 | 29,114.00 |
| 09 Abr 2024 | 0.00003671 | -0.00000006 | -0.16% | 0.00003681 | 0.00003786 | 0.00003668 | 924.00 |
| 08 Abr 2024 | 0.00003677 | -0.00000016 | -0.43% | 0.00003639 | 0.00003696 | 0.00003581 | 289.00 |
| 07 Abr 2024 | 0.00003693 | -0.00000077 | -2.04% | 0.00003754 | 0.00003754 | 0.00003693 | 95.00 |
| 06 Abr 2024 | 0.00003770 | 0.00000060 | 1.62% | 0.00003705 | 0.00003770 | 0.00003633 | 1,541.00 |
| 05 Abr 2024 | 0.00003710 | 0.00000100 | 2.79% | 0.00003607 | 0.00003710 | 0.00003606 | 452.00 |
| 04 Abr 2024 | 0.00003581 | -0.00000100 | -2.72% | 0.00003646 | 0.00003646 | 0.00003581 | 1,046.00 |
| 03 Abr 2024 | 0.00003683 | 0.00000041 | 1.13% | 0.00003772 | 0.00003772 | 0.00003683 | 766.00 |
| 02 Abr 2024 | 0.00003642 | -0.00000200 | -5.27% | 0.00003684 | 0.00003684 | 0.00003642 | 678.00 |
| 01 Abr 2024 | 0.00003793 | -0.00000100 | -2.56% | 0.00003940 | 0.00003940 | 0.00003753 | 553.00 |
| 31 Mar 2024 | 0.00003901 | -0.00000043 | -1.09% | 0.00004030 | 0.00004146 | 0.00003901 | 3,644.00 |
| 30 Mar 2024 | 0.00003944 | -0.00000078 | -1.94% | 0.00003944 | 0.00003944 | 0.00003944 | 507.00 |
| 29 Mar 2024 | 0.00004022 | 0.00000015 | 0.37% | 0.00003923 | 0.00004022 | 0.00003864 | 4,222.00 |
| 28 Mar 2024 | 0.00004007 | 0.00000200 | 5.25% | 0.00003954 | 0.00004007 | 0.00003769 | 294.00 |
| 27 Mar 2024 | 0.00003810 | -0.00000200 | -4.96% | 0.00004154 | 0.00004300 | 0.00003810 | 2,662.00 |
| 26 Mar 2024 | 0.00004030 | 0.00000300 | 7.94% | 0.00003966 | 0.00004137 | 0.00003917 | 1,030.00 |
| 25 Mar 2024 | 0.00003777 | 0.00000046 | 1.23% | 0.00003738 | 0.00003777 | 0.00003709 | 1,463.00 |
| 24 Mar 2024 | 0.00003731 | -0.00000052 | -1.37% | 0.00003713 | 0.00003766 | 0.00003713 | 381.00 |
| 23 Mar 2024 | 0.00003783 | 0.00000100 | 2.74% | 0.00003823 | 0.00004301 | 0.00003783 | 11,272.00 |
| 22 Mar 2024 | 0.00003656 | -0.00000050 | -1.35% | 0.00003706 | 0.00003718 | 0.00003648 | 348.00 |
| 21 Mar 2024 | 0.00003706 | 0.00000200 | 5.66% | 0.00003616 | 0.00003842 | 0.00003616 | 3,034.00 |
| 20 Mar 2024 | 0.00003531 | 0.00000054 | 1.55% | 0.00003385 | 0.00003531 | 0.00003357 | 1,585.00 |
| 19 Mar 2024 | 0.00003477 | -0.00000003 | -0.09% | 0.00003501 | 0.00003501 | 0.00003325 | 399.00 |
| 18 Mar 2024 | 0.00003480 | -0.00000100 | -2.76% | 0.00003597 | 0.00003619 | 0.00003480 | 2,028.00 |
| 17 Mar 2024 | 0.00003619 | -0.00000100 | -2.65% | 0.00003595 | 0.00003643 | 0.00003500 | 2,650.00 |
| 16 Mar 2024 | 0.00003768 | -0.00000059 | -1.54% | 0.00003761 | 0.00003860 | 0.00003588 | 2,437.00 |
| 15 Mar 2024 | 0.00003827 | -0.00000100 | -2.54% | 0.00003924 | 0.00003924 | 0.00003761 | 1,898.00 |
| 14 Mar 2024 | 0.00003935 | 0.00000029 | 0.74% | 0.00004050 | 0.00004100 | 0.00003882 | 7,270.00 |
| 13 Mar 2024 | 0.00003906 | -0.00000100 | -2.47% | 0.00003979 | 0.00004117 | 0.00003906 | 494.00 |
| 12 Mar 2024 | 0.00004048 | -0.00000065 | -1.58% | 0.00004113 | 0.00004308 | 0.00003968 | 3,287.00 |
| 11 Mar 2024 | 0.00004113 | 0.00000089 | 2.21% | 0.00003951 | 0.00004308 | 0.00003806 | 1,186.00 |
| 10 Mar 2024 | 0.00004024 | -0.00000086 | -2.09% | 0.00004168 | 0.00004168 | 0.00004023 | 1,918.00 |
| 09 Mar 2024 | 0.00004110 | 0.00000000 | 0.00% | 0.00004110 | 0.00004110 | 0.00004110 | 0.00 |
| 08 Mar 2024 | 0.00004110 | -0.00000028 | -0.68% | 0.00004143 | 0.00004624 | 0.00003973 | 15,919.00 |
| 07 Mar 2024 | 0.00004138 | 0.00000100 | 2.50% | 0.00004037 | 0.00004138 | 0.00003972 | 9,708.00 |
| 06 Mar 2024 | 0.00004003 | 0.00000200 | 5.30% | 0.00003824 | 0.00004081 | 0.00003669 | 900.00 |
| 05 Mar 2024 | 0.00003776 | -0.00000038 | -1.00% | 0.00003814 | 0.00004003 | 0.00003613 | 1,739.00 |
| 04 Mar 2024 | 0.00003814 | -0.00000006 | -0.16% | 0.00003820 | 0.00003995 | 0.00003799 | 2,924.00 |
| 03 Mar 2024 | 0.00003820 | -0.00000100 | -2.52% | 0.00003968 | 0.00004022 | 0.00003807 | 10,873.00 |
| 02 Mar 2024 | 0.00003967 | 0.00000042 | 1.07% | 0.00003944 | 0.00004097 | 0.00003891 | 1,775.00 |
| 01 Mar 2024 | 0.00003925 | 0.00000200 | 5.34% | 0.00003744 | 0.00003944 | 0.00003744 | 17,049.00 |
| 29 Feb 2024 | 0.00003744 | 0.00000200 | 5.60% | 0.00003572 | 0.00003744 | 0.00003525 | 1,793.00 |
| 28 Feb 2024 | 0.00003572 | -0.00000300 | -7.71% | 0.00003889 | 0.00003921 | 0.00003572 | 8,215.00 |
| 27 Feb 2024 | 0.00003889 | -0.00000200 | -4.89% | 0.00004030 | 0.00004030 | 0.00003793 | 2,500.00 |
| 26 Feb 2024 | 0.00004089 | -0.00000064 | -1.54% | 0.00004282 | 0.00004354 | 0.00004089 | 70.00 |
| 25 Feb 2024 | 0.00004153 | -0.00000014 | -0.34% | 0.00004178 | 0.00004232 | 0.00004148 | 2,275.00 |
| 24 Feb 2024 | 0.00004167 | -0.00000100 | -2.33% | 0.00004481 | 0.00004481 | 0.00004167 | 2,871.00 |
| 23 Feb 2024 | 0.00004293 | -0.00000017 | -0.39% | 0.00004282 | 0.00004293 | 0.00004245 | 353.00 |
| 22 Feb 2024 | 0.00004310 | 0.00000000 | 0.00% | 0.00004310 | 0.00004310 | 0.00004310 | 108.00 |
| 21 Feb 2024 | 0.00004310 | 0.00000024 | 0.56% | 0.00004236 | 0.00004310 | 0.00004160 | 165.00 |
| 20 Feb 2024 | 0.00004286 | -0.00000200 | -4.46% | 0.00004438 | 0.00004438 | 0.00004286 | 1,205.00 |
| 19 Feb 2024 | 0.00004481 | -0.00000200 | -4.27% | 0.00004606 | 0.00004606 | 0.00004481 | 2,790.00 |
| 18 Feb 2024 | 0.00004688 | -0.00000100 | -2.08% | 0.00004998 | 0.00005196 | 0.00004541 | 16,415.00 |
| 17 Feb 2024 | 0.00004816 | 0.00000800 | 20.00% | 0.00004022 | 0.00005000 | 0.00004022 | 73,645.00 |
| 16 Feb 2024 | 0.00004000 | 0.00000095 | 2.43% | 0.00004000 | 0.00004018 | 0.00003949 | 2,253.00 |
| 15 Feb 2024 | 0.00003905 | 0.00000005 | 0.13% | 0.00003868 | 0.00003984 | 0.00003868 | 3,286.00 |
| 14 Feb 2024 | 0.00003900 | -0.00000081 | -2.03% | 0.00003949 | 0.00004009 | 0.00003900 | 1,269.00 |
| 13 Feb 2024 | 0.00003981 | -0.00000100 | -2.44% | 0.00004000 | 0.00004000 | 0.00003981 | 165.00 |
| 12 Feb 2024 | 0.00004103 | -0.00000037 | -0.89% | 0.00004277 | 0.00004370 | 0.00004103 | 749.00 |
| 11 Feb 2024 | 0.00004140 | -0.00000009 | -0.22% | 0.00004271 | 0.00004271 | 0.00004140 | 2,934.00 |
| 10 Feb 2024 | 0.00004149 | -0.00000068 | -1.61% | 0.00004148 | 0.00004149 | 0.00004148 | 74.00 |
| 09 Feb 2024 | 0.00004217 | -0.00000007 | -0.17% | 0.00004370 | 0.00004370 | 0.00004217 | 605.00 |
| 08 Feb 2024 | 0.00004224 | 0.00000007 | 0.17% | 0.00004461 | 0.00004461 | 0.00004203 | 6,994.00 |
| 07 Feb 2024 | 0.00004217 | -0.00000200 | -4.52% | 0.00004426 | 0.00004426 | 0.00004217 | 383.00 |
| 06 Feb 2024 | 0.00004426 | -0.00000010 | -0.23% | 0.00004426 | 0.00004426 | 0.00004426 | 11.00 |
| 05 Feb 2024 | 0.00004436 | 0.00000000 | 0.00% | 0.00004436 | 0.00004436 | 0.00004436 | 0.00 |
| 04 Feb 2024 | 0.00004436 | -0.00000200 | -4.35% | 0.00004417 | 0.00004593 | 0.00004417 | 290.00 |
| 03 Feb 2024 | 0.00004593 | -0.00000001 | -0.02% | 0.00004593 | 0.00004593 | 0.00004593 | 1,797.00 |
