TokenClub(TCT)Hoy
$0.000334
hace 1 años
$0.000790
hace 2 años
$0.000409
hace 3 años
$0.009710
hace 4 años
$0.034388
hace 5 años
$0.017440
hace 6 años
$0.016004
hace 7 años
$0.032354
TokenClub Historial de precios
(TCT)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 | $0.000333 | $0.000335 | $0.000333 | $0.000334 | $18,428.08 |
2025-09-03 | $0.000322 | $0.000334 | $0.000322 | $0.000333 | $14,728.16 |
2025-09-02 | $0.000345 | $0.000351 | $0.000322 | $0.000323 | $16,091.61 |
2025-09-01 | $0.000344 | $0.000352 | $0.000338 | $0.000345 | $14,805.46 |
2025-08-31 | $0.000346 | $0.000355 | $0.000344 | $0.000344 | $14,063.35 |
2025-08-30 | $0.000367 | $0.000367 | $0.000343 | $0.000346 | $15,183.85 |
2025-08-29 | $0.000346 | $0.000379 | $0.000344 | $0.000367 | $16,776.10 |
2025-08-28 | $0.000352 | $0.000398 | $0.000331 | $0.000346 | $16,882.57 |
2025-08-27 | $0.000386 | $0.000386 | $0.000331 | $0.000352 | $17,200.46 |
2025-08-26 | $0.000395 | $0.000409 | $0.000375 | $0.000386 | $19,679.09 |
2025-08-25 | $0.000403 | $0.000403 | $0.000387 | $0.000395 | $22,098.93 |
2025-08-24 | $0.000390 | $0.000407 | $0.000376 | $0.000403 | $22,236.59 |
2025-08-23 | $0.000390 | $0.000404 | $0.000390 | $0.000390 | $21,889.67 |
2025-08-22 | $0.000395 | $0.000407 | $0.000378 | $0.000390 | $21,308.24 |
2025-08-21 | $0.000375 | $0.000407 | $0.000362 | $0.000395 | $20,662.88 |
2025-08-20 | $0.000380 | $0.000375 | $0.000375 | $0.000375 | $21,521.81 |
2025-08-19 | $0.000379 | $0.000398 | $0.000366 | $0.000380 | $21,273.94 |
2025-08-18 | $0.000385 | $0.000404 | $0.000379 | $0.000379 | $17,856.87 |
2025-08-17 | $0.000334 | $0.000419 | $0.000330 | $0.000385 | $19,973.18 |
2025-08-16 | $0.000366 | $0.000370 | $0.000324 | $0.000334 | $8,370.814 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
TokenClub(TCT)
