tooker kurlson(TOOKER)Hoy
$0.000487
hace 1 años
$0.007983
tooker kurlson Historial de precios
(TOOKER)Periodo de tiempo: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.000472 | $0.000493 | $0.000458 | $0.000485 | $167.992K |
2025-09-11 | $0.000466 | $0.000475 | $0.000450 | $0.000472 | $158.723K |
2025-09-10 | $0.000452 | $0.000467 | $0.000444 | $0.000466 | $152.024K |
2025-09-09 | $0.000472 | $0.000478 | $0.000446 | $0.000452 | $134.385K |
2025-09-08 | $0.000451 | $0.000476 | $0.000444 | $0.000472 | $3,921.558 |
2025-09-07 | $0.000445 | $0.000454 | $0.000441 | $0.000451 | $1,090.147 |
2025-09-06 | $0.000442 | $0.000452 | $0.000436 | $0.000445 | $1,096.328 |
2025-09-05 | $0.000450 | $0.000466 | $0.000439 | $0.000442 | $4,219.946 |
2025-09-04 | $0.000497 | $0.000503 | $0.000446 | $0.000450 | $7,279.730 |
2025-09-03 | $0.000477 | $0.000502 | $0.000478 | $0.000496 | $2,424.752 |
2025-09-02 | $0.000604 | $0.000527 | $0.000468 | $0.000477 | $17,296.59 |
2025-09-01 | $0.000515 | $0.000604 | $0.000490 | $0.000604 | $10,371.22 |
2025-08-31 | $0.000504 | $0.000521 | $0.000497 | $0.000512 | $4,817.971 |
2025-08-30 | $0.000519 | $0.000520 | $0.000496 | $0.000504 | $4,319.227 |
2025-08-29 | $0.000558 | $0.000558 | $0.000513 | $0.000519 | $3,336.772 |
2025-08-28 | $0.000546 | $0.000570 | $0.000529 | $0.000558 | $2,779.505 |
2025-08-27 | $0.000508 | $0.000554 | $0.000511 | $0.000549 | $1,981.505 |
2025-08-26 | $0.000545 | $0.000553 | $0.000489 | $0.000508 | $8,572.851 |
2025-08-25 | -- | $0.000593 | $0.000535 | -- | -- |
2025-08-24 | $0.000581 | $0.000593 | $0.000551 | $0.000568 | $6,673.217 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-13
tooker kurlson(TOOKER)
