TgMetrics(TGMETRICS)Hoy
$0.000406
TgMetrics Historial de precios
(TGMETRICS)Periodo de tiempo: 2024-09-10 ~ 2025-09-11
2024-09-10
2025-09-11
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-10 | $0.000410 | $0.000484 | $0.000406 | $0.000432 | $16,263.07 |
2025-09-09 | $0.000411 | $0.000432 | $0.000400 | $0.000408 | $4,659.568 |
2025-09-08 | $0.000388 | $0.000414 | $0.000382 | $0.000411 | $290.4200 |
2025-09-07 | $0.000397 | $0.000397 | $0.000383 | $0.000390 | $2,138.279 |
2025-09-06 | $0.000383 | $0.000425 | $0.000380 | $0.000397 | $3,466.833 |
2025-09-05 | $0.000404 | $0.000409 | $0.000370 | $0.000384 | $4,713.806 |
2025-09-04 | $0.000413 | $0.000414 | $0.000381 | $0.000404 | $5,189.116 |
2025-09-03 | $0.000390 | $0.000418 | $0.000389 | $0.000413 | $636.7446 |
2025-09-02 | $0.000406 | $0.000406 | $0.000387 | $0.000390 | $3,035.815 |
2025-09-01 | $0.000439 | $0.000443 | $0.000403 | $0.000405 | $2,204.884 |
2025-08-31 | $0.000421 | $0.000440 | $0.000416 | $0.000439 | $1,186.701 |
2025-08-30 | $0.000422 | $0.000441 | $0.000406 | $0.000421 | $2,539.165 |
2025-08-29 | $0.000445 | $0.000453 | $0.000417 | $0.000421 | $4,223.001 |
2025-08-28 | $0.000410 | $0.000470 | $0.000408 | $0.000447 | $6,490.938 |
2025-08-27 | $0.000368 | $0.000440 | $0.000360 | $0.000411 | $11,282.51 |
2025-08-26 | $0.000399 | $0.000403 | $0.000339 | $0.000375 | $7,352.355 |
2025-08-25 | $0.000426 | $0.000454 | $0.000397 | $0.000399 | $26,213.34 |
2025-08-24 | $0.000417 | $0.000446 | $0.000421 | $0.000426 | $2,566.167 |
2025-08-23 | $0.000516 | $0.000540 | $0.000414 | $0.000423 | $12,093.90 |
2025-08-22 | $0.000455 | $0.000532 | $0.000449 | $0.000514 | $6,263.834 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-11
TgMetrics(TGMETRICS)
