Tokocrypto(TKO)Hoje
$0.186333
1 anos atrás
$0.324327
2 anos atrás
$0.225824
3 anos atrás
$0.276794
4 anos atrás
$2.14
Tokocrypto Histórico de preços
(TKO)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.185413 | $0.190892 | $0.181817 | $0.182242 | $2.107M |
2025-09-08 | $0.186325 | $0.186721 | $0.183531 | $0.185676 | $1.403M |
2025-09-07 | $0.185055 | $0.186761 | $0.182536 | $0.186397 | $1.184M |
2025-09-06 | $0.184554 | $0.187726 | $0.183803 | $0.184825 | $998.876K |
2025-09-05 | $0.182693 | $0.189551 | $0.181115 | $0.184172 | $1.335M |
2025-09-04 | $0.191170 | $0.193725 | $0.182253 | $0.182693 | $1.256M |
2025-09-03 | $0.181208 | $0.193331 | $0.182843 | $0.191384 | $1.235M |
2025-09-02 | $0.183166 | $0.189481 | $0.177805 | $0.181208 | $1.751M |
2025-09-01 | $0.186882 | $0.195323 | $0.180368 | $0.181415 | $2.096M |
2025-08-31 | $0.186432 | $0.190671 | $0.183396 | $0.187037 | $1.309M |
2025-08-30 | $0.185751 | $0.194214 | $0.182054 | $0.186571 | $2.519M |
2025-08-29 | $0.188234 | $0.192381 | $0.181743 | $0.185824 | $1.907M |
2025-08-28 | $0.199795 | $0.20122 | $0.188086 | $0.188303 | $2.594M |
2025-08-27 | $0.214588 | $0.217693 | $0.192358 | $0.199783 | $3.969M |
2025-08-26 | $0.210353 | $0.217454 | $0.202232 | $0.214670 | $3.643M |
2025-08-25 | $0.235954 | $0.239163 | $0.209978 | $0.210353 | $6.924M |
2025-08-24 | $0.234322 | $0.264393 | $0.220558 | $0.235936 | $17.862M |
2025-08-23 | $0.224534 | $0.257098 | $0.21118 | $0.233500 | $28.451M |
2025-08-22 | $0.166874 | $0.240421 | $0.165731 | $0.225300 | $29.712M |
2025-08-21 | $0.171828 | $0.174179 | $0.166209 | $0.166895 | $1.304M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
Tokocrypto(TKO)
