XNAS
Datos históricos de Token Cat Limited
Token Cat Limited · TC
$1.55
▲ +0.01 (+0.65%)
Última operación · 10/10/2026, 18:28:44 UTC
- Variación en el periodo
- −89.31%
- Máximo
- US$19.99
- 6 de noviembre de 2025
- Mínimo
- US$1.49
- 30 de junio de 2026
- Volumen medio diario
- 0.5 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.66 | 1.66 | 1.55 | 1.55 | 0.00% | 4,867 |
| 8 oct 2026 | 1.58 | 1.58 | 1.50 | 1.55 | −1.90% | 13,384.452 |
| 7 oct 2026 | 1.60 | 1.61 | 1.57 | 1.58 | −2.47% | 10,508.952 |
| 6 oct 2026 | 1.66 | 1.66 | 1.50 | 1.62 | −1.22% | 22,518.826 |
| 5 oct 2026 | 1.67 | 1.69 | 1.64 | 1.64 | −2.96% | 15,306.452 |
| 2 oct 2026 | 1.71 | 1.71 | 1.67 | 1.69 | +1.20% | 3,098.458 |
| 1 oct 2026 | 1.73 | 1.73 | 1.64 | 1.67 | −1.76% | 5,724.18 |
| 30 sep 2026 | 1.75 | 1.75 | 1.70 | 1.70 | −0.58% | 14,402.452 |
| 29 sep 2026 | 1.83 | 1.85 | 1.71 | 1.71 | −7.57% | 21,740.088 |
| 28 sep 2026 | 1.89 | 1.90 | 1.83 | 1.85 | −1.07% | 16,830.452 |
| 25 sep 2026 | 1.90 | 1.99 | 1.87 | 1.87 | −1.58% | 24,089.987 |
| 24 sep 2026 | 1.93 | 1.93 | 1.89 | 1.90 | −2.06% | 9,642.452 |
| 23 sep 2026 | 1.85 | 2.00 | 1.85 | 1.94 | +4.86% | 47,720.524 |
| 22 sep 2026 | 1.91 | 1.92 | 1.85 | 1.85 | −3.65% | 21,104.452 |
| 21 sep 2026 | 1.96 | 1.99 | 1.89 | 1.92 | −1.03% | 26,061.475 |
| 18 sep 2026 | 1.99 | 2.00 | 1.92 | 1.94 | −2.02% | 21,729.452 |
| 17 sep 2026 | 1.94 | 2.01 | 1.91 | 1.98 | −0.50% | 20,140.452 |
| 16 sep 2026 | 1.99 | 1.99 | 1.91 | 1.99 | +2.05% | 26,930.459 |
| 15 sep 2026 | 1.95 | 2.00 | 1.94 | 1.95 | −0.51% | 23,454.452 |
| 14 sep 2026 | 1.92 | 2.00 | 1.90 | 1.96 | +0.51% | 23,417.952 |
| 11 sep 2026 | 1.91 | 1.98 | 1.91 | 1.95 | −1.52% | 15,325.639 |
| 10 sep 2026 | 1.90 | 2.03 | 1.90 | 1.98 | +1.54% | 21,469.452 |
| 9 sep 2026 | 2.01 | 2.01 | 1.92 | 1.95 | −0.51% | 146,601.816 |
| 8 sep 2026 | 1.93 | 2.01 | 1.93 | 1.96 | −0.51% | 137,370.452 |
| 4 sep 2026 | 1.90 | 1.98 | 1.86 | 1.97 | +3.68% | 126,763.452 |
| 3 sep 2026 | 2.00 | 2.09 | 1.87 | 1.90 | −5.47% | 121,170.224 |
| 2 sep 2026 | 1.97 | 2.07 | 1.97 | 2.01 | 0.00% | 78,178.452 |
| 1 sep 2026 | 2.00 | 2.11 | 1.98 | 2.01 | +2.03% | 114,326.167 |
| 31 ago 2026 | 2.09 | 2.15 | 1.83 | 1.97 | −5.74% | 211,951.995 |
| 28 ago 2026 | 1.93 | 2.17 | 1.92 | 2.09 | +8.29% | 304,017.992 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.