Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NTSI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 37.5212 | 0.06 | 0.16% | 37.37 | 37.5499 | 37.37 | 15,475 |
| 16 May 2024 | 37.46 | -0.22 | -0.58% | 37.54 | 37.61 | 37.46 | 14,037 |
| 15 May 2024 | 37.6768 | 0.47 | 1.26% | 37.42 | 37.6768 | 37.41 | 10,119 |
| 14 May 2024 | 37.2064 | 0.28 | 0.77% | 37.10 | 37.22 | 37.065 | 13,350 |
| 13 May 2024 | 36.9231 | 0.01 | 0.03% | 37.01 | 37.01 | 36.88 | 25,469 |
| 10 May 2024 | 36.911 | 0.03 | 0.08% | 36.98 | 36.98 | 36.85 | 14,304 |
| 09 May 2024 | 36.88 | 0.28 | 0.76% | 36.61 | 36.90 | 36.61 | 29,103 |
| 08 May 2024 | 36.6009 | -0.08 | -0.22% | 36.54 | 36.62 | 36.54 | 4,875 |
| 07 May 2024 | 36.68 | 0.13 | 0.36% | 36.66 | 36.8115 | 36.57 | 21,407 |
| 06 May 2024 | 36.55 | 0.22 | 0.62% | 36.51 | 36.60 | 36.45 | 11,019 |
| 03 May 2024 | 36.325 | 0.42 | 1.17% | 36.32 | 36.3963 | 36.1387 | 13,818 |
| 02 May 2024 | 35.9055 | 0.47 | 1.32% | 35.78 | 35.9399 | 35.56 | 16,014 |
| 01 May 2024 | 35.4368 | 0.01 | 0.03% | 35.42 | 35.6901 | 35.32 | 7,485 |
| 30 Abr 2024 | 35.4273 | -0.46 | -1.27% | 35.77 | 35.77 | 35.4273 | 23,387 |
| 29 Abr 2024 | 35.8844 | 0.22 | 0.60% | 35.77 | 35.945 | 35.77 | 10,807 |
| 26 Abr 2024 | 35.6687 | 0.27 | 0.76% | 35.60 | 35.7309 | 35.5701 | 29,123 |
| 25 Abr 2024 | 35.3986 | -0.23 | -0.65% | 34.98 | 35.44 | 34.98 | 18,906 |
| 24 Abr 2024 | 35.6317 | -0.10 | -0.29% | 35.69 | 35.712 | 35.4601 | 18,103 |
| 23 Abr 2024 | 35.7345 | 0.37 | 1.06% | 35.46 | 35.77 | 35.46 | 16,135 |
| 22 Abr 2024 | 35.36 | 0.39 | 1.12% | 35.09 | 35.4607 | 35.09 | 11,486 |
| 19 Abr 2024 | 34.967 | 0.01 | 0.03% | 35.05 | 35.0993 | 34.9476 | 14,963 |
| 18 Abr 2024 | 34.9553 | -0.18 | -0.51% | 35.10 | 35.1506 | 34.92 | 5,588 |
| 17 Abr 2024 | 35.1352 | 0.09 | 0.26% | 35.24 | 35.24 | 34.99 | 10,034 |
| 16 Abr 2024 | 35.0437 | -0.37 | -1.04% | 35.07 | 35.10 | 34.90 | 8,849 |
| 15 Abr 2024 | 35.412 | -0.21 | -0.60% | 35.90 | 35.90 | 35.35 | 19,418 |
| 12 Abr 2024 | 35.6248 | -0.44 | -1.21% | 35.89 | 35.92 | 35.59 | 11,704 |
| 11 Abr 2024 | 36.0628 | 0.06 | 0.17% | 36.17 | 36.17 | 35.79 | 9,444 |
| 10 Abr 2024 | 36.00 | -0.70 | -1.90% | 36.06 | 36.2099 | 35.85 | 29,065 |
| 09 Abr 2024 | 36.6967 | 0.08 | 0.21% | 36.74 | 36.826 | 36.56 | 16,450 |
| 08 Abr 2024 | 36.62 | 0.13 | 0.34% | 36.65 | 36.70 | 36.56 | 14,746 |
| 05 Abr 2024 | 36.495 | -0.02 | -0.05% | 36.40 | 36.5653 | 36.40 | 26,070 |
| 04 Abr 2024 | 36.512 | -0.17 | -0.47% | 36.93 | 36.99 | 36.48 | 11,863 |
| 03 Abr 2024 | 36.6846 | 0.16 | 0.45% | 36.34 | 36.74 | 36.34 | 11,730 |
| 02 Abr 2024 | 36.52 | -0.21 | -0.58% | 36.46 | 36.52 | 36.4001 | 9,771 |
| 01 Abr 2024 | 36.7337 | -0.33 | -0.88% | 36.95 | 36.95 | 36.69 | 19,320 |
| 28 Mar 2024 | 37.06 | -0.10 | -0.27% | 37.10 | 37.17 | 37.03 | 16,998 |
| 27 Mar 2024 | 37.16 | 0.26 | 0.70% | 37.0072 | 37.16 | 37.0072 | 8,662 |
| 26 Mar 2024 | 36.90 | 0.07 | 0.19% | 36.98 | 37.04 | 36.90 | 25,849 |
| 25 Mar 2024 | 36.83 | -0.16 | -0.42% | 36.79 | 36.945 | 36.79 | 12,280 |
| 22 Mar 2024 | 36.987 | -0.21 | -0.56% | 36.98 | 37.0592 | 36.975 | 5,988 |
| 21 Mar 2024 | 37.194 | -0.05 | -0.12% | 37.27 | 37.2796 | 37.18 | 9,839 |
| 20 Mar 2024 | 37.24 | 0.40 | 1.10% | 36.84 | 37.24 | 36.795 | 14,038 |
| 19 Mar 2024 | 36.8366 | 0.14 | 0.38% | 36.77 | 36.90 | 36.66 | 17,905 |
| 18 Mar 2024 | 36.6964 | -0.06 | -0.15% | 36.85 | 36.85 | 36.69 | 8,474 |
| 15 Mar 2024 | 36.7517 | 0.00 | 0.00% | 36.8694 | 36.8694 | 36.68 | 17,169 |
| 14 Mar 2024 | 36.753 | -0.41 | -1.11% | 37.11 | 37.11 | 36.6601 | 18,154 |
| 13 Mar 2024 | 37.166 | -0.03 | -0.07% | 37.18 | 37.24 | 37.155 | 13,427 |
| 12 Mar 2024 | 37.1918 | 0.16 | 0.45% | 37.04 | 37.2399 | 37.0324 | 10,245 |
| 11 Mar 2024 | 37.027 | -0.25 | -0.67% | 37.05 | 37.06 | 36.88 | 20,026 |
| 08 Mar 2024 | 37.2784 | -0.10 | -0.26% | 37.5083 | 37.5083 | 37.258 | 15,170 |
| 07 Mar 2024 | 37.3745 | 0.45 | 1.22% | 37.24 | 37.40 | 37.24 | 25,790 |
| 06 Mar 2024 | 36.9242 | 0.44 | 1.21% | 36.8387 | 37.00 | 36.82 | 10,706 |
| 05 Mar 2024 | 36.4818 | 0.02 | 0.06% | 36.5353 | 36.67 | 36.4041 | 20,162 |
| 04 Mar 2024 | 36.4596 | -0.10 | -0.26% | 36.41 | 36.52 | 36.37 | 31,792 |
| 01 Mar 2024 | 36.5559 | 0.41 | 1.12% | 36.30 | 36.56 | 36.09 | 20,484 |
| 29 Feb 2024 | 36.1505 | 0.12 | 0.33% | 36.26 | 36.27 | 36.01 | 23,421 |
| 28 Feb 2024 | 36.0317 | -0.17 | -0.46% | 35.90 | 36.07 | 35.90 | 48,904 |
| 27 Feb 2024 | 36.1998 | 0.04 | 0.10% | 36.22 | 36.225 | 36.14 | 16,527 |
| 26 Feb 2024 | 36.1628 | -0.07 | -0.18% | 36.34 | 36.34 | 36.1063 | 22,242 |
| 23 Feb 2024 | 36.2295 | 0.13 | 0.36% | 36.182 | 36.26 | 36.182 | 16,423 |
| 22 Feb 2024 | 36.0981 | 0.35 | 0.98% | 35.90 | 36.14 | 35.90 | 20,784 |
| 21 Feb 2024 | 35.7484 | -0.01 | -0.03% | 35.64 | 35.76 | 35.6201 | 8,179 |
| 20 Feb 2024 | 35.7607 | 0.16 | 0.46% | 35.75 | 35.86 | 35.7129 | 27,002 |
![Logo de decentral.games [OLD] (DGUSDT).](/common/images/company/COIN_DGUUSD.png){kind=small}
