Tonstakers(TSTON)Heute
$3.28
Tonstakers Preisverlauf
(TSTON)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $3.316980 | $3.352340 | $3.220387 | $3.250958 | $14,852.96 |
2025-09-05 | $3.331937 | $3.369528 | $3.303705 | $3.316980 | $25,481.29 |
2025-09-04 | $3.414432 | $3.432658 | $3.331937 | $3.331937 | $14,468.80 |
2025-09-03 | $3.341625 | $3.42 | $3.35 | $3.418801 | $16,929.63 |
2025-09-02 | $3.352028 | $3.38 | $3.31 | $3.341625 | $23,007.31 |
2025-09-01 | $3.385303 | $3.4 | $3.32 | $3.353936 | $48,640.39 |
2025-08-31 | $3.360190 | $3.39 | $3.34 | $3.390642 | $48,687.43 |
2025-08-30 | $3.292049 | $3.38 | $3.25 | $3.359840 | $41,120.28 |
2025-08-29 | $3.387348 | $3.42 | $3.26 | $3.295208 | $36,126.06 |
2025-08-28 | $3.427197 | $3.48 | $3.34 | $3.384591 | $32,247.32 |
2025-08-27 | $3.376813 | $3.44 | $3.32 | $3.427197 | $167.666K |
2025-08-26 | $3.435385 | $3.46 | $3.32 | $3.376833 | $67,962.19 |
2025-08-25 | $3.559321 | $3.64 | $3.42 | $3.429986 | $68,051.06 |
2025-08-24 | $3.603413 | $3.63 | $3.54 | $3.559321 | $14,946.72 |
2025-08-23 | $3.564300 | $3.68 | $3.57 | $3.603467 | $39,908.47 |
2025-08-22 | $3.532777 | $3.6 | $3.42 | $3.565966 | $47,933.55 |
2025-08-21 | $3.496761 | $3.55 | $3.45 | $3.517256 | $29,359.62 |
2025-08-20 | $3.457591 | $3.53 | $3.42 | $3.496727 | $63,549.99 |
2025-08-19 | $3.588808 | $3.63 | $3.42 | $3.462759 | $94,064.87 |
2025-08-18 | $3.750585 | $3.79 | $3.55 | $3.593184 | $55,034.55 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Tonstakers(TSTON)
