Thought(THT)Hoy
$0.032148
hace 1 años
$0.011109
hace 2 años
$0.004144
hace 3 años
$0.011411
hace 4 años
$0.020267
Thought Historial de precios
(THT)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.033535 | $0.033536 | $0.030997 | $0.031001 | $10,283.08 |
2025-09-03 | $0.033606 | $0.034605 | $0.032357 | $0.033535 | $6,654.946 |
2025-09-02 | $0.033900 | $0.033632 | $0.031500 | $0.033593 | $5,056.136 |
2025-09-01 | $0.031499 | $0.033900 | $0.030985 | $0.032210 | $10,920.13 |
2025-08-31 | $0.033040 | $0.034031 | $0.031498 | $0.031754 | $3,485.317 |
2025-08-30 | $0.034327 | $0.034037 | $0.032011 | $0.033040 | $6,055.295 |
2025-08-29 | $0.035502 | $0.038041 | $0.034001 | $0.034327 | $26,864.43 |
2025-08-28 | $0.034570 | $0.036881 | $0.034644 | $0.035505 | $32,995.91 |
2025-08-27 | $0.033770 | $0.034946 | $0.033672 | $0.034574 | $6,853.823 |
2025-08-26 | $0.035192 | $0.036788 | $0.032996 | $0.033770 | $11,995.04 |
2025-08-25 | $0.037365 | $0.037667 | $0.035192 | $0.035192 | $20,738.43 |
2025-08-24 | $0.036176 | $0.038988 | $0.035892 | $0.037365 | $22,047.51 |
2025-08-23 | $0.038903 | $0.039981 | $0.034057 | $0.036176 | $27,792.97 |
2025-08-22 | $0.040934 | $0.040984 | $0.037988 | $0.038902 | $11,371.54 |
2025-08-21 | $0.042641 | $0.043985 | $0.033787 | $0.040934 | $55,685.73 |
2025-08-20 | $0.042220 | $0.043985 | $0.037679 | $0.042639 | $37,160.23 |
2025-08-19 | $0.044012 | $0.045019 | $0.042007 | $0.042220 | $9,963.114 |
2025-08-18 | $0.046522 | $0.047527 | $0.043254 | $0.044012 | $27,585.09 |
2025-08-17 | $0.049029 | $0.049436 | $0.044876 | $0.046522 | $11,399.43 |
2025-08-16 | $0.045830 | $0.049030 | $0.044051 | $0.046709 | $19,954.02 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Thought(THT)
