TELEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 18 2024 | 0.003699 | 0.00000300 | 0.08% | 0.003698 | 0.003721 | 0.003086 | 1,973,906.00 |
May 17 2024 | 0.003696 | 0.000693 | 23.06% | 0.003004 | 0.003719 | 0.003 | 1,416,941.00 |
May 16 2024 | 0.003003 | -0.000039 | -1.28% | 0.003045 | 0.003668 | 0.002976 | 3,176,077.00 |
May 15 2024 | 0.003042 | 0.000194 | 6.82% | 0.002849 | 0.00362 | 0.002837 | 4,767,604.00 |
May 14 2024 | 0.002848 | -0.000066 | -2.27% | 0.002913 | 0.002923 | 0.002825 | 3,432,822.00 |
May 13 2024 | 0.002913 | 0.000057 | 2.00% | 0.001142 | 0.002935 | 0.001139 | 9,452,994.00 |
May 12 2024 | 0.002856 | 0.000032 | 1.13% | 0.002827 | 0.002869 | 0.002819 | 1,275,574.00 |
May 11 2024 | 0.002824 | -0.000011 | -0.39% | 0.002828 | 0.002854 | 0.002814 | 1,090,515.00 |
May 10 2024 | 0.002835 | -0.000088 | -3.01% | 0.002925 | 0.002943 | 0.002799 | 3,237,923.00 |
May 09 2024 | 0.002923 | 0.000084 | 2.96% | 0.002847 | 0.002937 | 0.002828 | 2,689,427.00 |
May 08 2024 | 0.002839 | -0.000064 | -2.20% | 0.002902 | 0.002931 | 0.002833 | 5,620,571.00 |
May 07 2024 | 0.002904 | -0.000031 | -1.06% | 0.002937 | 0.00299 | 0.002898 | 4,657,584.00 |
May 06 2024 | 0.002934 | -0.00004 | -1.34% | 0.001142 | 0.003031 | 0.001139 | 7,154,195.00 |
May 05 2024 | 0.002974 | 0.00000700 | 0.24% | 0.002973 | 0.002997 | 0.002925 | 4,617,186.00 |
May 04 2024 | 0.002968 | 0.000042 | 1.44% | 0.002924 | 0.003578 | 0.002912 | 2,453,111.00 |
May 03 2024 | 0.002926 | 0.000168 | 6.11% | 0.002757 | 0.003355 | 0.002742 | 6,889,337.00 |
May 02 2024 | 0.002757 | 0.000031 | 1.14% | 0.002725 | 0.002778 | 0.002174 | 3,016,025.00 |
May 01 2024 | 0.002726 | 0.000442 | 19.36% | 0.002274 | 0.002726 | 0.002124 | 10,945,531.00 |
Apr 30 2024 | 0.002284 | -0.000098 | -4.11% | 0.002381 | 0.002413 | 0.002221 | 3,712,880.00 |
Apr 29 2024 | 0.002382 | 0.000027 | 1.15% | 0.001142 | 0.002394 | 0.000942 | 6,963,527.00 |
Apr 28 2024 | 0.002354 | -0.000019 | -0.80% | 0.002377 | 0.002405 | 0.002349 | 613,193.00 |
Apr 27 2024 | 0.002374 | -0.000014 | -0.59% | 0.002386 | 0.002388 | 0.002341 | 966,824.00 |
Apr 26 2024 | 0.002387 | -0.000018 | -0.75% | 0.002406 | 0.00242 | 0.002372 | 1,269,475.00 |
Apr 25 2024 | 0.002406 | 0.00000052 | 0.02% | 0.002404 | 0.002433 | 0.00235 | 2,279,080.00 |
Apr 24 2024 | 0.002405 | -0.000076 | -3.06% | 0.002488 | 0.002507 | 0.002378 | 3,055,647.00 |
Apr 23 2024 | 0.002481 | -0.00003 | -1.19% | 0.002508 | 0.002521 | 0.002468 | 3,760,104.00 |
Apr 22 2024 | 0.002511 | -0.000544 | -17.81% | 0.001142 | 0.003108 | 0.001139 | 8,176,747.00 |
Apr 21 2024 | 0.003055 | 0.00000300 | 0.10% | 0.003044 | 0.00309 | 0.00302 | 638,321.00 |
Apr 20 2024 | 0.003051 | 0.000644 | 26.78% | 0.002393 | 0.003059 | 0.002374 | 3,412,775.00 |
Apr 19 2024 | 0.002407 | 0.000019 | 0.80% | 0.002381 | 0.002459 | 0.002261 | 5,609,844.00 |
Apr 18 2024 | 0.002388 | 0.000086 | 3.74% | 0.002304 | 0.002991 | 0.00228 | 3,351,028.00 |
Apr 17 2024 | 0.002302 | -0.000098 | -4.08% | 0.002405 | 0.002429 | 0.002247 | 4,688,985.00 |
Apr 16 2024 | 0.0024 | 0.000012 | 0.50% | 0.00239 | 0.00301 | 0.002326 | 2,382,295.00 |
Apr 15 2024 | 0.002388 | -0.000698 | -22.61% | 0.001142 | 0.003136 | 0.001139 | 3,874,730.00 |
Apr 14 2024 | 0.003087 | 0.00000400 | 0.13% | 0.003041 | 0.00315 | 0.002359 | 1,713,058.00 |
Apr 13 2024 | 0.003083 | -0.000081 | -2.56% | 0.003168 | 0.003216 | 0.002345 | 2,177,243.00 |
Apr 12 2024 | 0.003164 | -0.000102 | -3.12% | 0.003269 | 0.003327 | 0.003097 | 4,797,914.00 |
Apr 11 2024 | 0.003266 | -0.000017 | -0.52% | 0.003277 | 0.003315 | 0.003245 | 1,732,318.00 |
Apr 10 2024 | 0.003283 | -0.000544 | -14.22% | 0.003824 | 0.003844 | 0.003127 | 1,528,279.00 |
Apr 09 2024 | 0.003827 | 0.000532 | 16.15% | 0.003296 | 0.003955 | 0.003149 | 3,991,980.00 |
Apr 08 2024 | 0.003295 | 0.000089 | 2.78% | 0.001142 | 0.003353 | 0.001139 | 4,778,276.00 |
Apr 07 2024 | 0.003205 | 0.00002 | 0.63% | 0.00318 | 0.003243 | 0.00318 | 1,991,391.00 |
Apr 06 2024 | 0.003185 | 0.000046 | 1.47% | 0.003128 | 0.003213 | 0.003115 | 2,843,374.00 |
Apr 05 2024 | 0.003139 | -0.000021 | -0.66% | 0.003163 | 0.003171 | 0.003058 | 5,933,400.00 |
Apr 04 2024 | 0.003159 | 0.000104 | 3.41% | 0.003044 | 0.003189 | 0.003007 | 3,163,889.00 |
Apr 03 2024 | 0.003055 | 0.000012 | 0.39% | 0.003047 | 0.003096 | 0.003003 | 5,349,042.00 |
Apr 02 2024 | 0.003044 | -0.000207 | -6.37% | 0.003245 | 0.003245 | 0.003005 | 9,865,985.00 |
Apr 01 2024 | 0.003251 | -0.000053 | -1.60% | 0.001142 | 0.003254 | 0.001139 | 2,123,028.00 |
Mar 31 2024 | 0.003303 | 0.000073 | 2.26% | 0.003231 | 0.003307 | 0.003231 | 5,232,788.00 |
Mar 30 2024 | 0.003231 | -0.000658 | -16.92% | 0.003897 | 0.00391 | 0.00323 | 6,212,211.00 |
Mar 29 2024 | 0.003888 | 0.000613 | 18.71% | 0.00328 | 0.003911 | 0.003206 | 3,986,976.00 |
Mar 28 2024 | 0.003276 | 0.00008 | 2.50% | 0.003211 | 0.003309 | 0.003188 | 5,860,977.00 |
Mar 27 2024 | 0.003195 | -0.000035 | -1.08% | 0.003226 | 0.003895 | 0.003162 | 10,778,224.00 |
Mar 26 2024 | 0.00323 | -0.000629 | -16.30% | 0.00386 | 0.003944 | 0.003206 | 18,226,201.00 |
Mar 25 2024 | 0.003859 | 0.000125 | 3.34% | 0.001142 | 0.003928 | 0.001139 | 6,154,664.00 |
Mar 24 2024 | 0.003734 | 0.000162 | 4.53% | 0.003564 | 0.003745 | 0.00355 | 2,695,301.00 |
Mar 23 2024 | 0.003573 | 0.000632 | 21.48% | 0.00295 | 0.003665 | 0.002949 | 5,106,698.00 |
Mar 22 2024 | 0.002941 | -0.000677 | -18.71% | 0.003633 | 0.003688 | 0.0029 | 3,423,309.00 |
Mar 21 2024 | 0.003618 | -0.000109 | -2.92% | 0.003721 | 0.003747 | 0.002998 | 6,818,754.00 |
Mar 20 2024 | 0.003727 | 0.000867 | 30.32% | 0.002855 | 0.003743 | 0.002797 | 8,747,664.00 |
Mar 19 2024 | 0.00286 | -0.000255 | -8.19% | 0.003116 | 0.003609 | 0.002831 | 13,158,675.00 |
Mar 18 2024 | 0.003115 | -0.000654 | -17.35% | 0.001142 | 0.00378 | 0.001139 | 5,044,744.00 |
Mar 17 2024 | 0.003769 | 0.000159 | 4.39% | 0.003596 | 0.0038 | 0.002991 | 13,613,196.00 |
Mar 16 2024 | 0.00361 | -0.000232 | -6.04% | 0.003839 | 0.00447 | 0.003584 | 12,193,014.00 |
Mar 15 2024 | 0.003842 | -0.00011 | -2.78% | 0.001142 | 0.004429 | 0.001139 | 17,654,445.00 |
Mar 14 2024 | 0.003952 | -0.00072 | -15.41% | 0.004668 | 0.004718 | 0.003793 | 8,413,034.00 |
Mar 13 2024 | 0.004672 | 0.000747 | 19.02% | 0.003933 | 0.004717 | 0.003918 | 16,588,551.00 |
Mar 12 2024 | 0.003925 | -0.00000400 | -0.10% | 0.003927 | 0.00399 | 0.003818 | 10,155,969.00 |
Mar 11 2024 | 0.003929 | 0.000143 | 3.76% | 0.001142 | 0.003983 | 0.001139 | 12,977,435.00 |
Mar 10 2024 | 0.003787 | 0.000032 | 0.85% | 0.003755 | 0.003837 | 0.002539 | 15,065,987.00 |
Mar 09 2024 | 0.003755 | 0.000636 | 20.38% | 0.003125 | 0.003766 | 0.003108 | 10,994,265.00 |
Mar 08 2024 | 0.003119 | 0.000059 | 1.93% | 0.003059 | 0.003183 | 0.003033 | 20,079,243.00 |
Mar 07 2024 | 0.00306 | 0.000633 | 26.06% | 0.002425 | 0.003098 | 0.002413 | 8,499,247.00 |
Mar 06 2024 | 0.002427 | 0.000052 | 2.19% | 0.002349 | 0.002495 | 0.002319 | 11,884,389.00 |
Mar 05 2024 | 0.002376 | 0.000504 | 26.94% | 0.001882 | 0.002533 | 0.001708 | 28,092,155.00 |
Mar 04 2024 | 0.001872 | -0.000452 | -19.45% | 0.001142 | 0.00244 | 0.001139 | 8,100,244.00 |
Mar 03 2024 | 0.002324 | 0.000607 | 35.35% | 0.001713 | 0.002332 | 0.001699 | 9,732,071.00 |
Mar 02 2024 | 0.001717 | -0.000013 | -0.75% | 0.001725 | 0.001728 | 0.001705 | 4,381,285.00 |
Mar 01 2024 | 0.00173 | 0.000028 | 1.64% | 0.001695 | 0.001745 | 0.001683 | 2,032,605.00 |
Feb 29 2024 | 0.001702 | 0.000551 | 47.84% | 0.001142 | 0.001761 | 0.001139 | 8,869,095.00 |
Feb 28 2024 | 0.001151 | -0.000424 | -26.91% | 0.001577 | 0.001764 | 0.001102 | 3,157,942.00 |
Feb 27 2024 | 0.001576 | 0.000075 | 5.00% | 0.001503 | 0.001591 | 0.0015 | 1,803,539.00 |
Feb 26 2024 | 0.0015 | 0.000065 | 4.53% | 0.001111 | 0.00212 | 0.001108 | 6,587,326.00 |
Feb 25 2024 | 0.001435 | 0.00000600 | 0.42% | 0.001429 | 0.001439 | 0.001422 | 7,147,781.00 |
Feb 24 2024 | 0.001429 | 0.000489 | 52.00% | 0.000938 | 0.001432 | 0.000936 | 4,235,749.00 |
Feb 23 2024 | 0.00094 | -0.00000700 | -0.74% | 0.000948 | 0.000952 | 0.000934 | 700,479.00 |
Feb 22 2024 | 0.000947 | -0.000012 | -1.25% | 0.000957 | 0.000962 | 0.000942 | 6,442,685.00 |
Feb 21 2024 | 0.000959 | -0.00000900 | -0.93% | 0.000968 | 0.000969 | 0.000938 | 2,079,810.00 |
Feb 20 2024 | 0.000968 | 0.00000700 | 0.73% | 0.000961 | 0.00098 | 0.000941 | 691,534.00 |
Feb 19 2024 | 0.000961 | -0.00000600 | -0.62% | 0.001111 | 0.001119 | 0.00096 | 7,796,097.00 |
Feb 18 2024 | 0.000967 | 0.00000600 | 0.62% | 0.000959 | 0.000972 | 0.000951 | 3,427,510.00 |
Feb 17 2024 | 0.000961 | -0.00000900 | -0.93% | 0.000969 | 0.000969 | 0.00094 | 1,924,937.00 |