Mercado fechado

Tenti USD (TNT22863-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
0,000071+0,000007 (+10,59%)
A partir de 10:11AM UTC. Mercado aberto.
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
15 de jun. de 2024------
14 de jun. de 2024------
13 de jun. de 2024------
12 de jun. de 2024------
11 de jun. de 2024------
10 de jun. de 2024------
09 de jun. de 2024------
08 de jun. de 2024------
07 de jun. de 2024------
06 de jun. de 2024------
05 de jun. de 2024------
04 de jun. de 2024------
03 de jun. de 2024------
02 de jun. de 2024------
01 de jun. de 2024------
31 de mai. de 2024------
30 de mai. de 2024------
29 de mai. de 2024------
28 de mai. de 2024------
27 de mai. de 2024------
26 de mai. de 2024------
25 de mai. de 2024------
24 de mai. de 2024------
23 de mai. de 2024------
22 de mai. de 2024------
21 de mai. de 2024------
20 de mai. de 2024------
19 de mai. de 2024------
18 de mai. de 2024------
17 de mai. de 2024------
16 de mai. de 2024------
15 de mai. de 2024------
14 de mai. de 2024------
13 de mai. de 2024------
12 de mai. de 2024------
11 de mai. de 2024------
10 de mai. de 2024------
09 de mai. de 2024------
08 de mai. de 2024------
07 de mai. de 2024------
06 de mai. de 20240,0000640,0000750,0000620,0000680,00006848.535
05 de mai. de 20240,0000650,0000650,0000640,0000640,00006442.799
04 de mai. de 20240,0000660,0000700,0000630,0000650,00006539.853
03 de mai. de 20240,0000560,0000660,0000560,0000660,00006628.905
02 de mai. de 20240,0000560,0000570,0000560,0000560,00005632.123
01 de mai. de 20240,0000590,0000590,0000560,0000560,00005626.093
30 de abr. de 20240,0000620,0000640,0000580,0000590,00005940.331
29 de abr. de 20240,0000700,0000700,0000600,0000620,00006237.968
28 de abr. de 20240,0000640,0000740,0000640,0000690,00006944.581
27 de abr. de 20240,0000660,0000660,0000630,0000640,00006427.434
26 de abr. de 20240,0000700,0000710,0000630,0000660,00006630.223
25 de abr. de 20240,0000850,0000880,0000650,0000700,00007049.264
24 de abr. de 20240,0000640,0001200,0000640,0000850,000085214.328
23 de abr. de 20240,0000630,0000640,0000630,0000640,0000641.430
22 de abr. de 20240,0000650,0000650,0000630,0000630,00006339.483
21 de abr. de 20240,0000640,0000680,0000640,0000650,0000659.923
20 de abr. de 20240,0000630,0000650,0000610,0000640,00006418.491
19 de abr. de 20240,0000630,0000640,0000610,0000630,00006318.206
18 de abr. de 20240,0000700,0000870,0000580,0000630,00006349.346
17 de abr. de 20240,0000600,0000720,0000600,0000700,00007047.298
16 de abr. de 20240,0000650,0000650,0000600,0000600,00006045.535
15 de abr. de 20240,0000720,0000740,0000620,0000650,00006552.117
14 de abr. de 20240,0000590,0000790,0000550,0000720,00007252.014
13 de abr. de 20240,0000710,0000730,0000580,0000590,00005946.973
12 de abr. de 20240,0000760,0000770,0000700,0000710,00007146.071
11 de abr. de 20240,0000800,0000810,0000760,0000760,00007651.037
10 de abr. de 20240,0000810,0000810,0000780,0000800,00008048.289
09 de abr. de 20240,0000840,0000850,0000800,0000810,00008142.920
08 de abr. de 20240,0000830,0000850,0000800,0000840,00008450.028
07 de abr. de 20240,0000800,0000990,0000800,0000830,00008345.368
06 de abr. de 20240,0000780,0000850,0000760,0000800,00008051.643
05 de abr. de 20240,0000850,0000870,0000750,0000780,00007848.762
04 de abr. de 20240,0000790,0001010,0000760,0000850,00008555.367
03 de abr. de 20240,0000810,0000810,0000750,0000790,00007949.567
02 de abr. de 20240,0000970,0000980,0000780,0000810,00008153.951
01 de abr. de 20240,0000940,0000980,0000930,0000970,00009749.910
31 de mar. de 20240,0000980,0000990,0000930,0000940,00009415.510
30 de mar. de 20240,0001120,0001130,0000890,0000980,00009836.425
29 de mar. de 20240,0001000,0001150,0000880,0001120,00011240.438
28 de mar. de 20240,0000980,0001030,0000950,0001000,00010043.787
27 de mar. de 20240,0001000,0001010,0000920,0000980,00009831.717
26 de mar. de 20240,0001110,0001160,0001000,0001000,00010028.850
25 de mar. de 20240,0001060,0001210,0001040,0001110,00011134.540
24 de mar. de 20240,0001000,0001120,0000920,0001060,00010639.952
23 de mar. de 20240,0001010,0001090,0000920,0001000,00010035.051
22 de mar. de 20240,0000940,0001280,0000940,0001010,00010135.915
21 de mar. de 20240,0001060,0001310,0000910,0000940,00009435.707
20 de mar. de 20240,0000980,0001170,0000980,0001060,00010635.911
19 de mar. de 20240,0001000,0001010,0000880,0000980,00009833.336
18 de mar. de 20240,0001030,0001110,0000940,0001000,00010035.200
17 de mar. de 20240,0001130,0001200,0000980,0001020,00010239.850
16 de mar. de 20240,0001510,0001600,0001090,0001130,00011353.283
15 de mar. de 20240,0001430,0001690,0001150,0001510,00015145.539
14 de mar. de 20240,0001730,0002000,0001310,0001430,00014340.478
13 de mar. de 20240,0001360,0001890,0001320,0001720,00017244.928
12 de mar. de 20240,0001060,0001660,0001060,0001370,00013769.284
11 de mar. de 20240,0001000,0001300,0000990,0001060,00010672.497
10 de mar. de 20240,0001040,0001690,0000980,0001000,00010085.161
09 de mar. de 20240,0000930,0001040,0000870,0001040,00010481.779
08 de mar. de 20240,0000850,0000970,0000770,0000930,00009377.725
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...