TONETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 16 2024 | 0.002198 | -0.000019 | -0.86% | 0.002217 | 0.002256 | 0.00218 | 1,540.00 |
Jun 15 2024 | 0.002217 | -0.000136 | -5.78% | 0.002349 | 0.002371 | 0.002212 | 2,061.00 |
Jun 14 2024 | 0.002353 | 0.00012 | 5.39% | 0.002237 | 0.002369 | 0.002212 | 2,613.00 |
Jun 13 2024 | 0.002233 | 0.00014 | 6.66% | 0.002097 | 0.002233 | 0.002097 | 2,047.00 |
Jun 12 2024 | 0.002093 | 0.00011 | 5.56% | 0.001985 | 0.002096 | 0.00197 | 2,830.00 |
Jun 11 2024 | 0.001983 | 0.000019 | 0.97% | 0.001967 | 0.001997 | 0.001919 | 1,919.00 |
Jun 10 2024 | 0.001964 | 0.000047 | 2.45% | 0.001916 | 0.001965 | 0.001913 | 1,661.00 |
Jun 09 2024 | 0.001917 | 0.00002 | 1.05% | 0.0019 | 0.001948 | 0.001863 | 1,557.00 |
Jun 08 2024 | 0.001897 | -0.000071 | -3.61% | 0.00196 | 0.002008 | 0.001895 | 1,586.00 |
Jun 07 2024 | 0.001968 | 0.00000070 | 0.04% | 0.001975 | 0.002029 | 0.001864 | 2,209.00 |
Jun 06 2024 | 0.001967 | 0.000111 | 5.98% | 0.001862 | 0.00197 | 0.001837 | 1,998.00 |
Jun 05 2024 | 0.001856 | -0.000054 | -2.83% | 0.001922 | 0.002039 | 0.001848 | 3,705.00 |
Jun 04 2024 | 0.00191 | 0.00011 | 6.10% | 0.001808 | 0.001915 | 0.001783 | 2,320.00 |
Jun 03 2024 | 0.0018 | -0.00000100 | -0.06% | 0.001805 | 0.001853 | 0.001719 | 3,875.00 |
Jun 02 2024 | 0.001802 | 0.000148 | 8.96% | 0.001647 | 0.001842 | 0.001643 | 2,250.00 |
Jun 01 2024 | 0.001654 | -0.000031 | -1.84% | 0.001684 | 0.001689 | 0.001646 | 4,861.00 |
May 31 2024 | 0.001685 | -0.000039 | -2.26% | 0.001726 | 0.001726 | 0.001663 | 1,922.00 |
May 30 2024 | 0.001723 | -0.00000200 | -0.12% | 0.001726 | 0.001743 | 0.00171 | 1,489.00 |
May 29 2024 | 0.001725 | 0.000042 | 2.49% | 0.001684 | 0.001743 | 0.001678 | 1,842.00 |
May 28 2024 | 0.001684 | 0.000039 | 2.37% | 0.001641 | 0.001701 | 0.001627 | 14,697.00 |
May 27 2024 | 0.001644 | -0.00000500 | -0.30% | 0.001648 | 0.001662 | 0.001617 | 1,942.00 |
May 26 2024 | 0.00165 | -0.000051 | -3.00% | 0.001702 | 0.001717 | 0.001629 | 1,884.00 |
May 25 2024 | 0.0017 | -0.000014 | -0.82% | 0.001712 | 0.001727 | 0.001682 | 2,156.00 |
May 24 2024 | 0.001714 | 0.000067 | 4.07% | 0.001639 | 0.001714 | 0.001621 | 2,022.00 |
May 23 2024 | 0.001647 | -0.000103 | -5.89% | 0.001748 | 0.00178 | 0.001579 | 7,709.00 |
May 22 2024 | 0.00175 | 0.00008 | 4.79% | 0.001669 | 0.001771 | 0.00165 | 4,114.00 |
May 21 2024 | 0.00167 | -0.000114 | -6.39% | 0.001783 | 0.001836 | 0.001668 | 1,940.00 |
May 20 2024 | 0.001784 | -0.00026 | -12.72% | 0.002042 | 0.002103 | 0.00177 | 2,508.00 |
May 19 2024 | 0.002044 | -0.00000400 | -0.20% | 0.002045 | 0.002104 | 0.00203 | 1,628.00 |
May 18 2024 | 0.002048 | -0.000084 | -3.94% | 0.002141 | 0.002153 | 0.002044 | 3,593.00 |
May 17 2024 | 0.002132 | -0.000158 | -6.90% | 0.002295 | 0.002297 | 0.002126 | 4,152.00 |
May 16 2024 | 0.00229 | -0.000023 | -0.99% | 0.002305 | 0.002338 | 0.002124 | 5,527.00 |
May 15 2024 | 0.002313 | -0.000067 | -2.82% | 0.002377 | 0.002426 | 0.002294 | 2,819.00 |
May 14 2024 | 0.00238 | -0.00000900 | -0.38% | 0.002377 | 0.002452 | 0.002274 | 2,095.00 |
May 13 2024 | 0.002388 | 0.000016 | 0.67% | 0.002372 | 0.002496 | 0.00235 | 6,887.00 |
May 12 2024 | 0.002372 | 0.00000800 | 0.34% | 0.002363 | 0.002414 | 0.002338 | 2,517.00 |
May 11 2024 | 0.002365 | 0.00005 | 2.16% | 0.002323 | 0.002413 | 0.002279 | 2,986.00 |
May 10 2024 | 0.002315 | 0.000221 | 10.57% | 0.002111 | 0.002368 | 0.002083 | 4,257.00 |
May 09 2024 | 0.002094 | 0.000159 | 8.22% | 0.001941 | 0.002136 | 0.001939 | 4,015.00 |
May 08 2024 | 0.001935 | 0.000052 | 2.76% | 0.001879 | 0.001951 | 0.001865 | 1,939.00 |
May 07 2024 | 0.001882 | -0.00000400 | -0.21% | 0.001888 | 0.001935 | 0.001881 | 2,016.00 |
May 06 2024 | 0.001886 | -0.000015 | -0.79% | 0.001902 | 0.00193 | 0.001869 | 3,045.00 |
May 05 2024 | 0.001901 | 0.000052 | 2.81% | 0.001846 | 0.001902 | 0.001811 | 3,132.00 |
May 04 2024 | 0.001849 | 0.000018 | 0.98% | 0.001834 | 0.001866 | 0.001817 | 3,417.00 |
May 03 2024 | 0.001831 | 0.000108 | 6.24% | 0.001721 | 0.001884 | 0.001715 | 2,642.00 |
May 02 2024 | 0.001723 | 0.000082 | 5.00% | 0.001644 | 0.001751 | 0.001614 | 2,922.00 |
May 01 2024 | 0.001641 | -0.000075 | -4.37% | 0.001712 | 0.001715 | 0.001599 | 3,955.00 |
Apr 30 2024 | 0.001716 | 0.000063 | 3.81% | 0.001652 | 0.001753 | 0.001649 | 5,353.00 |
Apr 29 2024 | 0.001653 | -0.00000800 | -0.48% | 0.001663 | 0.001685 | 0.001637 | 2,274.00 |
Apr 28 2024 | 0.001661 | -0.00000400 | -0.24% | 0.001657 | 0.001682 | 0.001643 | 1,970.00 |
Apr 27 2024 | 0.001664 | -0.000036 | -2.12% | 0.001701 | 0.001735 | 0.001637 | 2,424.00 |
Apr 26 2024 | 0.001701 | -0.000015 | -0.87% | 0.00171 | 0.001732 | 0.001684 | 2,003.00 |
Apr 25 2024 | 0.001716 | -0.000049 | -2.78% | 0.001764 | 0.00178 | 0.001666 | 3,295.00 |
Apr 24 2024 | 0.001765 | -0.00000500 | -0.28% | 0.001773 | 0.001836 | 0.001712 | 3,315.00 |
Apr 23 2024 | 0.001769 | -0.000077 | -4.17% | 0.00185 | 0.001884 | 0.001728 | 4,556.00 |
Apr 22 2024 | 0.001846 | -0.000104 | -5.33% | 0.001947 | 0.00197 | 0.001822 | 6,809.00 |
Apr 21 2024 | 0.00195 | -0.000011 | -0.56% | 0.001964 | 0.001992 | 0.001919 | 2,559.00 |
Apr 20 2024 | 0.001961 | -0.000038 | -1.90% | 0.001988 | 0.002084 | 0.001725 | 5,238.00 |
Apr 19 2024 | 0.001999 | -0.000125 | -5.89% | 0.002124 | 0.002328 | 0.001957 | 6,169.00 |
Apr 18 2024 | 0.002124 | 0.00008 | 3.92% | 0.002043 | 0.002144 | 0.001965 | 3,606.00 |
Apr 17 2024 | 0.002043 | -0.000017 | -0.83% | 0.002051 | 0.00215 | 0.002012 | 3,419.00 |
Apr 16 2024 | 0.00206 | -0.000063 | -2.97% | 0.002117 | 0.002198 | 0.001972 | 3,665.00 |
Apr 15 2024 | 0.002123 | -0.000023 | -1.07% | 0.002147 | 0.002293 | 0.002117 | 6,823.00 |
Apr 14 2024 | 0.002146 | 0.000171 | 8.66% | 0.001979 | 0.002182 | 0.00193 | 3,961.00 |
Apr 13 2024 | 0.001975 | -0.000088 | -4.26% | 0.002047 | 0.00213 | 0.001826 | 5,966.00 |
Apr 12 2024 | 0.002064 | -0.00000300 | -0.15% | 0.002062 | 0.002111 | 0.001767 | 6,234.00 |
Apr 11 2024 | 0.002067 | 0.000166 | 8.76% | 0.001908 | 0.002149 | 0.001895 | 4,239.00 |
Apr 10 2024 | 0.0019 | -0.00000500 | -0.26% | 0.001904 | 0.001988 | 0.001837 | 3,270.00 |
Apr 09 2024 | 0.001905 | 0.000176 | 10.19% | 0.001714 | 0.001954 | 0.001705 | 5,285.00 |
Apr 08 2024 | 0.001729 | 0.000163 | 10.38% | 0.001554 | 0.001756 | 0.001541 | 4,432.00 |
Apr 07 2024 | 0.001566 | -0.000068 | -4.16% | 0.001634 | 0.001638 | 0.001566 | 2,531.00 |
Apr 06 2024 | 0.001634 | 0.000026 | 1.62% | 0.001603 | 0.001663 | 0.001595 | 2,438.00 |
Apr 05 2024 | 0.001608 | 0.000079 | 5.17% | 0.001529 | 0.001648 | 0.001529 | 2,880.00 |
Apr 04 2024 | 0.001529 | 0.000028 | 1.87% | 0.001496 | 0.001529 | 0.001496 | 3,612.00 |
Apr 03 2024 | 0.001501 | 0.00002 | 1.35% | 0.001481 | 0.00156 | 0.001477 | 3,397.00 |
Apr 02 2024 | 0.001481 | -0.000048 | -3.14% | 0.001527 | 0.001547 | 0.001481 | 2,661.00 |
Apr 01 2024 | 0.001529 | 0.000047 | 3.17% | 0.001484 | 0.001557 | 0.001426 | 2,499.00 |
Mar 31 2024 | 0.001481 | -0.000017 | -1.13% | 0.001497 | 0.001497 | 0.00141 | 3,489.00 |
Mar 30 2024 | 0.001498 | 0.000066 | 4.61% | 0.001431 | 0.001516 | 0.001425 | 2,368.00 |
Mar 29 2024 | 0.001431 | 0.000051 | 3.70% | 0.001373 | 0.001499 | 0.001363 | 3,430.00 |
Mar 28 2024 | 0.00138 | -0.000039 | -2.75% | 0.001419 | 0.001433 | 0.001363 | 5,154.00 |
Mar 27 2024 | 0.001419 | 0.00002 | 1.43% | 0.001407 | 0.001448 | 0.001344 | 4,435.00 |
Mar 26 2024 | 0.0014 | -0.000094 | -6.29% | 0.001487 | 0.001505 | 0.001395 | 5,247.00 |
Mar 25 2024 | 0.001494 | 0.000056 | 3.89% | 0.00144 | 0.001637 | 0.00144 | 5,568.00 |
Mar 24 2024 | 0.001438 | -0.00001 | -0.69% | 0.001447 | 0.001542 | 0.001428 | 5,277.00 |
Mar 23 2024 | 0.001448 | 0.000109 | 8.10% | 0.001341 | 0.001564 | 0.001324 | 8,642.00 |
Mar 22 2024 | 0.00134 | 0.000177 | 15.25% | 0.001163 | 0.001352 | 0.001155 | 10,523.00 |
Mar 21 2024 | 0.001163 | -0.000041 | -3.41% | 0.001204 | 0.001225 | 0.001155 | 4,827.00 |
Mar 20 2024 | 0.001204 | 0.00000500 | 0.42% | 0.001198 | 0.001293 | 0.001173 | 7,041.00 |
Mar 19 2024 | 0.001199 | 0.000109 | 9.97% | 0.001088 | 0.00121 | 0.001054 | 7,627.00 |