Tonio(TONIO)Hoy
$0.013447
Tonio Historial de precios
(TONIO)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.012286 | $0.012875 | $0.011173 | $0.011727 | $33,760.10 |
2025-09-02 | $0.010689 | $0.012909 | $0.009332 | $0.012290 | $86,041.69 |
2025-09-01 | $0.012792 | $0.013349 | $0.010667 | $0.010684 | $34,192.05 |
2025-08-31 | $0.013305 | $0.013819 | $0.012504 | $0.012817 | $23,616.99 |
2025-08-30 | $0.013611 | $0.015203 | $0.012550 | $0.013315 | $72,383.37 |
2025-08-29 | $0.016141 | $0.017628 | $0.013513 | $0.013605 | $92,162.96 |
2025-08-28 | $0.018394 | $0.019187 | $0.014197 | $0.016127 | $151.006K |
2025-08-27 | $0.020501 | $0.021389 | $0.016342 | $0.018394 | $202.307K |
2025-08-26 | $0.020731 | $0.024398 | $0.019686 | $0.020501 | $149.543K |
2025-08-25 | $0.025060 | $0.028102 | $0.020572 | $0.020731 | $222.538K |
2025-08-24 | $0.025819 | $0.027638 | $0.021754 | $0.025060 | $142.595K |
2025-08-23 | $0.028305 | $0.035498 | $0.023821 | $0.025819 | $259.724K |
2025-08-22 | $0.022872 | $0.035980 | $0.022511 | $0.028305 | $467.465K |
2025-08-21 | $0.020421 | $0.025415 | $0.017271 | $0.022788 | $391.680K |
2025-08-20 | $0.024749 | $0.024482 | $0.018983 | $0.019994 | $186.462K |
2025-08-19 | $0.022513 | $0.028051 | $0.018697 | $0.024465 | $393.890K |
2025-08-18 | $0.021522 | $0.032052 | $0.020125 | $0.022419 | $213.509K |
2025-08-17 | $0.013031 | $0.026286 | $0.013232 | $0.021522 | $395.390K |
2025-08-16 | $0.010228 | $0.016352 | $0.010782 | $0.013031 | $129.834K |
2025-08-15 | $0.012387 | $0.013007 | $0.009618 | $0.010228 | $116.747K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Tonio(TONIO)
