Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DPYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.00000071 | -0.00000004 | -5.33% | 0.00000075 | 0.00000075 | 0.00000070 | 280,743.00 |
| 26 Jun 2024 | 0.00000075 | 0.00000005 | 7.14% | 0.00000070 | 0.00000076 | 0.00000070 | 455,403.00 |
| 25 Jun 2024 | 0.00000070 | -0.00000001 | -1.41% | 0.00000071 | 0.00000071 | 0.00000069 | 479,491.00 |
| 24 Jun 2024 | 0.00000071 | 0.00000002 | 2.90% | 0.00000069 | 0.00000072 | 0.00000068 | 2,369,713.00 |
| 23 Jun 2024 | 0.00000069 | -0.00000002 | -2.82% | 0.00000071 | 0.00000071 | 0.00000068 | 2,870,613.00 |
| 22 Jun 2024 | 0.00000071 | 0.00 | 0.00% | 0.00000071 | 0.00000074 | 0.00000071 | 113,237.00 |
| 21 Jun 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000074 | 0.00000074 | 0.00000071 | 1,354,379.00 |
| 20 Jun 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000071 | 0.00000074 | 0.00000071 | 32,247.00 |
| 19 Jun 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000070 | 3,734,328.00 |
| 18 Jun 2024 | 0.00000073 | -0.00000007 | -8.75% | 0.00000080 | 0.00000080 | 0.00000072 | 2,516,532.00 |
| 17 Jun 2024 | 0.00000080 | -0.00000003 | -3.61% | 0.00000083 | 0.00000086 | 0.00000079 | 2,050,952.00 |
| 16 Jun 2024 | 0.00000083 | -0.00000005 | -5.68% | 0.00000088 | 0.00000089 | 0.00000082 | 2,575,727.00 |
| 15 Jun 2024 | 0.00000088 | -0.00000004 | -4.35% | 0.00000092 | 0.00000104 | 0.00000087 | 2,140,754.00 |
| 14 Jun 2024 | 0.00000092 | -0.00000004 | -4.17% | 0.00000096 | 0.00000096 | 0.00000091 | 2,913,205.00 |
| 13 Jun 2024 | 0.00000096 | -0.00000043 | -30.94% | 0.00000139 | 0.00000139 | 0.00000094 | 1,280,166.00 |
| 12 Jun 2024 | 0.00000139 | 0.00000039 | 39.00% | 0.00000100 | 0.00000156 | 0.00000099 | 598,832.00 |
| 11 Jun 2024 | 0.00000100 | -0.00000002 | -1.96% | 0.00000102 | 0.00000104 | 0.00000098 | 1,535,902.00 |
| 10 Jun 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000096 | 0.00000105 | 0.00000096 | 1,177,495.00 |
| 09 Jun 2024 | 0.00000099 | 0.00000004 | 4.21% | 0.00000095 | 0.00000100 | 0.00000094 | 1,082,672.00 |
| 08 Jun 2024 | 0.00000095 | -0.00000006 | -5.94% | 0.00000101 | 0.00000101 | 0.00000094 | 1,622,610.00 |
| 07 Jun 2024 | 0.00000101 | 0.00000008 | 8.60% | 0.00000093 | 0.00000105 | 0.00000093 | 1,753,542.00 |
| 06 Jun 2024 | 0.00000093 | 0.00000002 | 2.20% | 0.00000091 | 0.00000095 | 0.00000091 | 1,680,677.00 |
| 05 Jun 2024 | 0.00000091 | 0.00 | 0.00% | 0.00000135 | 0.00000135 | 0.00000090 | 2,163,818.00 |
| 04 Jun 2024 | 0.00000091 | -0.00000004 | -4.21% | 0.00000095 | 0.00000095 | 0.00000091 | 384,738.00 |
| 03 Jun 2024 | 0.00000095 | 0.00000008 | 9.20% | 0.00000087 | 0.00000095 | 0.00000086 | 635,543.00 |
| 02 Jun 2024 | 0.00000087 | 0.00000002 | 2.35% | 0.00000085 | 0.00000092 | 0.00000085 | 156,325.00 |
| 01 Jun 2024 | 0.00000085 | 0.00000009 | 11.84% | 0.00000076 | 0.00000101 | 0.00000075 | 2,041,144.00 |
| 31 May 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000079 | 0.00000079 | 0.00000074 | 3,012,496.00 |
| 30 May 2024 | 0.00000079 | -0.00000002 | -2.47% | 0.00000082 | 0.00000089 | 0.00000078 | 2,421,826.00 |
| 29 May 2024 | 0.00000081 | 0.00000001 | 1.25% | 0.00000080 | 0.00000082 | 0.00000079 | 2,528,096.00 |
| 28 May 2024 | 0.00000080 | 0.00 | 0.00% | 0.00000080 | 0.00000082 | 0.00000079 | 1,628,597.00 |
| 27 May 2024 | 0.00000080 | 0.00000003 | 3.90% | 0.00000077 | 0.00000080 | 0.00000074 | 1,012,006.00 |
| 26 May 2024 | 0.00000077 | -0.00000003 | -3.75% | 0.00000080 | 0.00000080 | 0.00000076 | 3,008,938.00 |
| 25 May 2024 | 0.00000080 | -0.00000001 | -1.23% | 0.00000081 | 0.00000085 | 0.00000078 | 1,026,695.00 |
| 24 May 2024 | 0.00000081 | -0.00000002 | -2.41% | 0.00000083 | 0.00000083 | 0.00000078 | 190,340.00 |
| 23 May 2024 | 0.00000083 | 0.00 | 0.00% | 0.00000083 | 0.00000085 | 0.00000077 | 2,099,378.00 |
| 22 May 2024 | 0.00000083 | -0.00000001 | -1.19% | 0.00000084 | 0.00000085 | 0.00000079 | 164,966.00 |
| 21 May 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000089 | 0.00000081 | 751,308.00 |
| 20 May 2024 | 0.00000082 | -0.00000036 | -30.51% | 0.00000114 | 0.00000114 | 0.00000081 | 1,045,800.00 |
| 19 May 2024 | 0.00000118 | 0.00000024 | 25.53% | 0.00000094 | 0.00000174 | 0.00000094 | 1,834,339.00 |
| 18 May 2024 | 0.00000094 | -0.00000001 | -1.05% | 0.00000095 | 0.00000095 | 0.00000092 | 1,697,838.00 |
| 17 May 2024 | 0.00000095 | -0.00000001 | -1.04% | 0.00000096 | 0.00000097 | 0.00000093 | 1,334,125.00 |
| 16 May 2024 | 0.00000096 | 0.00000003 | 3.23% | 0.00000093 | 0.00000096 | 0.00000092 | 3,635,046.00 |
| 15 May 2024 | 0.00000093 | -0.00000004 | -4.12% | 0.00000097 | 0.00000098 | 0.00000092 | 3,067,388.00 |
| 14 May 2024 | 0.00000097 | 0.00000001 | 1.04% | 0.00000096 | 0.00000098 | 0.00000095 | 3,498,453.00 |
| 13 May 2024 | 0.00000096 | 0.00000001 | 1.05% | 0.00000135 | 0.00000135 | 0.00000093 | 2,797,987.00 |
| 12 May 2024 | 0.00000095 | -0.00000005 | -5.00% | 0.00000100 | 0.00000100 | 0.00000095 | 1,860,034.00 |
| 11 May 2024 | 0.00000100 | 0.00000001 | 1.01% | 0.00000099 | 0.00000101 | 0.00000098 | 3,170,761.00 |
| 10 May 2024 | 0.00000099 | 0.00000001 | 1.02% | 0.00000098 | 0.00000100 | 0.00000095 | 2,101,929.00 |
| 09 May 2024 | 0.00000098 | -0.00000001 | -1.01% | 0.00000099 | 0.00000101 | 0.00000098 | 1,772,400.00 |
| 08 May 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000104 | 0.00000093 | 2,730,603.00 |
| 07 May 2024 | 0.00000096 | -0.00000003 | -3.03% | 0.00000099 | 0.00000099 | 0.00000095 | 3,185,274.00 |
| 06 May 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000100 | 0.00000101 | 0.00000096 | 2,116,977.00 |
| 05 May 2024 | 0.00000100 | 0.00000002 | 2.04% | 0.00000098 | 0.00000105 | 0.00000098 | 564,376.00 |
| 04 May 2024 | 0.00000098 | -0.00000004 | -3.92% | 0.00000102 | 0.00000106 | 0.00000098 | 1,049,029.00 |
| 03 May 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000103 | 0.00000098 | 1,820,408.00 |
| 02 May 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000099 | 0.00000103 | 0.00000096 | 3,454,568.00 |
| 01 May 2024 | 0.00000100 | -0.00000001 | -0.99% | 0.00000101 | 0.00000105 | 0.00000098 | 2,272,976.00 |
| 30 Abr 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000106 | 0.00000097 | 2,177,261.00 |
| 29 Abr 2024 | 0.00000098 | 0.00000007 | 7.69% | 0.00000135 | 0.00000135 | 0.00000093 | 2,945,589.00 |
| 28 Abr 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000092 | 0.00000090 | 884,687.00 |
| 27 Abr 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000098 | 0.00000098 | 0.00000091 | 1,266,639.00 |
| 26 Abr 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000098 | 0.00000097 | 224,738.00 |
| 25 Abr 2024 | 0.00000097 | 0.00000002 | 2.11% | 0.00000094 | 0.00000097 | 0.00000094 | 2,750,743.00 |
| 24 Abr 2024 | 0.00000095 | -0.00000002 | -2.06% | 0.00000097 | 0.00000097 | 0.00000093 | 1,868,667.00 |
| 23 Abr 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000102 | 0.00000102 | 0.00000097 | 1,381,287.00 |
| 22 Abr 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000135 | 0.00000135 | 0.00000094 | 455,058.00 |
| 21 Abr 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000101 | 0.00000091 | 419,118.00 |
| 20 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000096 | 0.00000092 | 1,468,087.00 |
| 19 Abr 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000104 | 0.00000091 | 3,083,606.00 |
| 18 Abr 2024 | 0.00000098 | -0.00000012 | -10.91% | 0.00000110 | 0.00000110 | 0.00000097 | 756,296.00 |
| 17 Abr 2024 | 0.00000110 | 0.00000019 | 20.88% | 0.00000091 | 0.00000110 | 0.00000090 | 912,988.00 |
| 16 Abr 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000090 | 0.00000095 | 0.00000090 | 2,611,603.00 |
| 15 Abr 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000091 | 0.00000095 | 0.00000089 | 1,786,004.00 |
| 14 Abr 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000091 | 0.00000103 | 0.00000091 | 1,073,697.00 |
| 13 Abr 2024 | 0.00000091 | -0.00000015 | -14.15% | 0.00000106 | 0.00000114 | 0.00000087 | 611,692.00 |
| 12 Abr 2024 | 0.00000106 | 0.00000009 | 9.28% | 0.00000096 | 0.00000147 | 0.00000092 | 1,104,378.00 |
| 11 Abr 2024 | 0.00000097 | -0.00000007 | -6.73% | 0.00000104 | 0.00000104 | 0.00000091 | 853,419.00 |
| 10 Abr 2024 | 0.00000104 | 0.00000015 | 16.85% | 0.00000088 | 0.00000124 | 0.00000088 | 651,268.00 |
| 09 Abr 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000092 | 0.00000094 | 0.00000086 | 1,750,714.00 |
| 08 Abr 2024 | 0.00000092 | -0.00000027 | -22.69% | 0.00000117 | 0.00000118 | 0.00000091 | 1,207,253.00 |
| 07 Abr 2024 | 0.00000119 | -0.00000015 | -11.19% | 0.00000135 | 0.00000135 | 0.00000109 | 703,639.00 |
| 06 Abr 2024 | 0.00000134 | -0.00000003 | -2.19% | 0.00000138 | 0.00000140 | 0.00000129 | 636,988.00 |
| 05 Abr 2024 | 0.00000137 | -0.00000025 | -15.43% | 0.00000162 | 0.00000166 | 0.00000132 | 696,500.00 |
| 04 Abr 2024 | 0.00000162 | 0.00000042 | 35.00% | 0.00000120 | 0.00000279 | 0.00000120 | 534,427.00 |
| 03 Abr 2024 | 0.00000120 | -0.00000051 | -29.82% | 0.00000173 | 0.00000173 | 0.00000119 | 787,376.00 |
| 02 Abr 2024 | 0.00000171 | 0.00000019 | 12.50% | 0.00000152 | 0.00000274 | 0.00000152 | 483,759.00 |
| 01 Abr 2024 | 0.00000152 | 0.00000073 | 92.41% | 0.00000080 | 0.00000244 | 0.00000079 | 1,370,439.00 |
| 31 Mar 2024 | 0.00000079 | -0.00000005 | -5.95% | 0.00000084 | 0.00000084 | 0.00000079 | 7,246.00 |
| 30 Mar 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000082 | 0.00000084 | 0.00000081 | 380,766.00 |
