TVKEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.077152 | -0.00108 | -1.38% | 0.078221 | 0.078682 | 0.076267 | 0.00 |
May 30 2024 | 0.078232 | 0.000661 | 0.85% | 0.07763 | 0.079466 | 0.076979 | 0.00 |
May 29 2024 | 0.077571 | -0.000552 | -0.71% | 0.078053 | 0.078714 | 0.076973 | 0.00 |
May 28 2024 | 0.078122 | -0.00107 | -1.35% | 0.079168 | 0.079235 | 0.076919 | 0.00 |
May 27 2024 | 0.079193 | 0.000855 | 1.09% | 0.111348 | 0.111888 | 0.066677 | 2,799,552.00 |
May 26 2024 | 0.078338 | -0.000835 | -1.05% | 0.079224 | 0.079454 | 0.078057 | 0.00 |
May 25 2024 | 0.079173 | -0.008124 | -9.31% | 0.078394 | 0.079599 | 0.078394 | 0.00 |
May 24 2024 | 0.087297 | 0.000788 | 0.91% | 0.086444 | 0.08804 | 0.085032 | 0.00 |
May 23 2024 | 0.086509 | 0.007407 | 9.36% | 0.079321 | 0.087127 | 0.076688 | 0.00 |
May 22 2024 | 0.079103 | -0.000762 | -0.95% | 0.079812 | 0.080679 | 0.079017 | 0.00 |
May 21 2024 | 0.079864 | -0.001319 | -1.62% | 0.081144 | 0.081742 | 0.078318 | 0.00 |
May 20 2024 | 0.081183 | -0.091118 | -52.88% | 0.111348 | 0.111888 | 0.066677 | 2,799,552.00 |
May 19 2024 | 0.172301 | -0.002186 | -1.25% | 0.174229 | 0.176089 | 0.171702 | 0.00 |
May 18 2024 | 0.174487 | 0.098103 | 128.44% | 0.076417 | 0.174501 | 0.050506 | 4,780.00 |
May 17 2024 | 0.076383 | 0.001901 | 2.55% | 0.07451 | 0.07685 | 0.074407 | 0.00 |
May 16 2024 | 0.074482 | -0.000958 | -1.27% | 0.075524 | 0.075867 | 0.073164 | 0.00 |
May 15 2024 | 0.07544 | 0.004818 | 6.82% | 0.070651 | 0.07557 | 0.070363 | 0.00 |
May 14 2024 | 0.070622 | -0.001628 | -2.25% | 0.072249 | 0.072501 | 0.070061 | 0.00 |
May 13 2024 | 0.07225 | 0.001417 | 2.00% | 0.111348 | 0.111888 | 0.038875 | 2,799,552.00 |
May 12 2024 | 0.070833 | 0.000794 | 1.13% | 0.070097 | 0.07115 | 0.069918 | 0.00 |
May 11 2024 | 0.07004 | -0.000261 | -0.37% | 0.070126 | 0.070787 | 0.069781 | 0.00 |
May 10 2024 | 0.070301 | -0.002192 | -3.02% | 0.072542 | 0.072998 | 0.069421 | 0.00 |
May 09 2024 | 0.072493 | 0.002077 | 2.95% | 0.070613 | 0.072832 | 0.070133 | 0.00 |
May 08 2024 | 0.070416 | -0.001594 | -2.21% | 0.071977 | 0.07268 | 0.070262 | 0.00 |
May 07 2024 | 0.07201 | -0.000765 | -1.05% | 0.072832 | 0.074153 | 0.071871 | 0.00 |
May 06 2024 | 0.072775 | -0.000992 | -1.34% | 0.111348 | 0.111888 | 0.072367 | 2,799,552.00 |
May 05 2024 | 0.073767 | 0.000172 | 0.23% | 0.073738 | 0.074326 | 0.072551 | 0.00 |
May 04 2024 | 0.073595 | 0.00104 | 1.43% | 0.072524 | 0.074179 | 0.072212 | 0.00 |
May 03 2024 | 0.072555 | 0.004177 | 6.11% | 0.068361 | 0.073028 | 0.068003 | 0.00 |
May 02 2024 | 0.068377 | -0.021569 | -23.98% | 0.067583 | 0.068892 | 0.065982 | 0.00 |
May 01 2024 | 0.089947 | -0.004248 | -4.51% | 0.093796 | 0.093977 | 0.087617 | 0.00 |
Apr 30 2024 | 0.094195 | 0.020356 | 27.57% | 0.07381 | 0.094263 | 0.068851 | 0.00 |
Apr 29 2024 | 0.073839 | 0.000852 | 1.17% | 0.111348 | 0.111888 | 0.017906 | 2,799,552.00 |
Apr 28 2024 | 0.072988 | -0.000602 | -0.82% | 0.073678 | 0.074561 | 0.072818 | 0.00 |
Apr 27 2024 | 0.07359 | -0.00042 | -0.57% | 0.073952 | 0.074032 | 0.072575 | 0.00 |
Apr 26 2024 | 0.074009 | -0.000562 | -0.75% | 0.074594 | 0.075012 | 0.073526 | 0.00 |
Apr 25 2024 | 0.074571 | 0.000016 | 0.02% | 0.074522 | 0.075438 | 0.072862 | 0.00 |
Apr 24 2024 | 0.074555 | -0.002369 | -3.08% | 0.077131 | 0.077716 | 0.073726 | 0.00 |
Apr 23 2024 | 0.076924 | -0.000923 | -1.19% | 0.077749 | 0.078161 | 0.07652 | 0.00 |
Apr 22 2024 | 0.077847 | 0.00209 | 2.76% | 0.111348 | 0.111888 | 0.038875 | 2,799,552.00 |
Apr 21 2024 | 0.075757 | 0.000084 | 0.11% | 0.075489 | 0.076636 | 0.074902 | 0.00 |
Apr 20 2024 | 0.075673 | 0.00106 | 1.42% | 0.074178 | 0.076237 | 0.073581 | 0.00 |
Apr 19 2024 | 0.074613 | 0.00059 | 0.80% | 0.073812 | 0.076225 | 0.0701 | 0.00 |
Apr 18 2024 | 0.074023 | -0.020938 | -22.05% | 0.071437 | 0.074504 | 0.070674 | 0.00 |
Apr 17 2024 | 0.09496 | 0.020555 | 27.63% | 0.074546 | 0.096216 | 0.071435 | 7.00 |
Apr 16 2024 | 0.074405 | 0.000373 | 0.50% | 0.0741 | 0.075034 | 0.072071 | 0.00 |
Apr 15 2024 | 0.074032 | -0.027826 | -27.32% | 0.111348 | 0.111888 | 0.073154 | 2,799,552.00 |
Apr 14 2024 | 0.101859 | 0.000115 | 0.11% | 0.100338 | 0.103962 | 0.097292 | 0.00 |
Apr 13 2024 | 0.101743 | 0.02327 | 29.65% | 0.078563 | 0.103513 | 0.072682 | 0.00 |
Apr 12 2024 | 0.078473 | -0.00252 | -3.11% | 0.081069 | 0.082502 | 0.07681 | 0.00 |
Apr 11 2024 | 0.080993 | -0.000431 | -0.53% | 0.081269 | 0.082205 | 0.080488 | 0.00 |
Apr 10 2024 | 0.081423 | 0.002333 | 2.95% | 0.079021 | 0.082034 | 0.077555 | 0.00 |
Apr 09 2024 | 0.07909 | -0.002619 | -3.21% | 0.081732 | 0.081832 | 0.078096 | 0.00 |
Apr 08 2024 | 0.081709 | 0.002213 | 2.78% | 0.111348 | 0.111888 | 0.079742 | 2,799,552.00 |
Apr 07 2024 | 0.079496 | 0.000504 | 0.64% | 0.078858 | 0.080424 | 0.078858 | 0.00 |
Apr 06 2024 | 0.078992 | -0.021449 | -21.36% | 0.077564 | 0.079677 | 0.077249 | 0.00 |
Apr 05 2024 | 0.10044 | -0.000659 | -0.65% | 0.101207 | 0.101479 | 0.097847 | 0.00 |
Apr 04 2024 | 0.101099 | 0.000274 | 0.27% | 0.100452 | 0.102034 | 0.09502 | 0.00 |
Apr 03 2024 | 0.100825 | 0.002824 | 2.88% | 0.098102 | 0.100973 | 0.09671 | 0.00 |
Apr 02 2024 | 0.098002 | 0.017382 | 21.56% | 0.080469 | 0.103379 | 0.078016 | 0.00 |
Apr 01 2024 | 0.080619 | -0.001305 | -1.59% | 0.111348 | 0.111888 | 0.078869 | 2,799,552.00 |
Mar 31 2024 | 0.081924 | 0.001801 | 2.25% | 0.080123 | 0.082008 | 0.080123 | 0.00 |
Mar 30 2024 | 0.080123 | -0.01968 | -19.72% | 0.080536 | 0.080804 | 0.080096 | 0.00 |
Mar 29 2024 | 0.099802 | -0.001084 | -1.07% | 0.101021 | 0.101257 | 0.098752 | 0.00 |
Mar 28 2024 | 0.100887 | -0.001995 | -1.94% | 0.10338 | 0.10338 | 0.07907 | 0.00 |
Mar 27 2024 | 0.102882 | 0.000823 | 0.81% | 0.080001 | 0.103441 | 0.078428 | 0.00 |
Mar 26 2024 | 0.10206 | 0.000437 | 0.43% | 0.101634 | 0.103855 | 0.101316 | 0.00 |
Mar 25 2024 | 0.101622 | -0.003566 | -3.39% | 0.111348 | 0.111888 | 0.101619 | 2,799,552.00 |
Mar 24 2024 | 0.105188 | 0.003371 | 3.31% | 0.101574 | 0.105479 | 0.101315 | 0.00 |
Mar 23 2024 | 0.101817 | 0.001831 | 1.83% | 0.073165 | 0.103113 | 0.072409 | 0.00 |
Mar 22 2024 | 0.099986 | -0.002515 | -2.45% | 0.102925 | 0.104501 | 0.098294 | 0.00 |
Mar 21 2024 | 0.102501 | -0.003092 | -2.93% | 0.105434 | 0.106165 | 0.098589 | 0.00 |
Mar 20 2024 | 0.105593 | 0.021518 | 25.59% | 0.083926 | 0.106053 | 0.083697 | 0.00 |
Mar 19 2024 | 0.084075 | -0.005011 | -5.62% | 0.089126 | 0.089639 | 0.083244 | 12.00 |
Mar 18 2024 | 0.089086 | 0.002401 | 2.77% | 0.111348 | 0.111888 | 0.017906 | 2,799,552.00 |
Mar 17 2024 | 0.086685 | 0.001241 | 1.45% | 0.085114 | 0.088963 | 0.084513 | 0.00 |
Mar 16 2024 | 0.085444 | -0.00228 | -2.60% | 0.087648 | 0.088158 | 0.081824 | 0.00 |
Mar 15 2024 | 0.087725 | 0.004082 | 4.88% | 0.111348 | 0.111888 | 0.074887 | 2,799,552.00 |
Mar 14 2024 | 0.083642 | -0.001123 | -1.32% | 0.084687 | 0.085098 | 0.080282 | 1.00 |
Mar 13 2024 | 0.084765 | 0.003639 | 4.49% | 0.08128 | 0.085041 | 0.076878 | 0.00 |
Mar 12 2024 | 0.081126 | 0.001882 | 2.38% | 0.081164 | 0.082459 | 0.0789 | 0.00 |
Mar 11 2024 | 0.079244 | 0.002874 | 3.76% | 0.111348 | 0.111888 | 0.07717 | 2,799,552.00 |
Mar 10 2024 | 0.07637 | -0.001224 | -1.58% | 0.077595 | 0.079291 | 0.07577 | 0.00 |
Mar 09 2024 | 0.077594 | 0.022078 | 39.77% | 0.077495 | 0.077825 | 0.077085 | 0.00 |
Mar 08 2024 | 0.055516 | -0.020372 | -26.85% | 0.054443 | 0.056651 | 0.053984 | 0.00 |
Mar 07 2024 | 0.075887 | 0.000639 | 0.85% | 0.075186 | 0.077299 | 0.074793 | 0.00 |
Mar 06 2024 | 0.075248 | 0.00457 | 6.47% | 0.072824 | 0.077359 | 0.071899 | 0.00 |
Mar 05 2024 | 0.070679 | -0.021027 | -22.93% | 0.092237 | 0.093083 | 0.064856 | 0.00 |
Mar 04 2024 | 0.091706 | -0.000673 | -0.73% | 0.111348 | 0.111888 | 0.072565 | 2,799,553.00 |
Mar 03 2024 | 0.092379 | 0.001377 | 1.51% | 0.090789 | 0.092686 | 0.090039 | 0.00 |
Mar 02 2024 | 0.091002 | 0.019502 | 27.28% | 0.071318 | 0.091109 | 0.070487 | 0.00 |