Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DASHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.00045140 | 0.00001300 | 2.96% | 0.00043790 | 0.00045220 | 0.00043560 | 10,548.00 |
| 15 May 2024 | 0.00043850 | -0.00000700 | -1.57% | 0.00044590 | 0.00044890 | 0.00043510 | 2,548.00 |
| 14 May 2024 | 0.00044530 | -0.00000200 | -0.45% | 0.00044720 | 0.00045700 | 0.00044370 | 4,110.00 |
| 13 May 2024 | 0.00044740 | -0.00000500 | -1.11% | 0.00045330 | 0.00045400 | 0.00044170 | 4,227.00 |
| 12 May 2024 | 0.00045230 | -0.00001800 | -3.82% | 0.00046990 | 0.00047000 | 0.00045200 | 2,205.00 |
| 11 May 2024 | 0.00047070 | -0.00000800 | -1.67% | 0.00047880 | 0.00048880 | 0.00046980 | 2,126.00 |
| 10 May 2024 | 0.00047920 | 0.00000300 | 0.63% | 0.00047530 | 0.00048900 | 0.00047450 | 3,056.00 |
| 09 May 2024 | 0.00047580 | -0.00000500 | -1.04% | 0.00048040 | 0.00048620 | 0.00047350 | 2,768.00 |
| 08 May 2024 | 0.00048050 | 0.00002100 | 4.57% | 0.00045870 | 0.00048600 | 0.00045390 | 3,890.00 |
| 07 May 2024 | 0.00045940 | -0.00000100 | -0.22% | 0.00046070 | 0.00046190 | 0.00045160 | 2,647.00 |
| 06 May 2024 | 0.00046060 | 0.00000400 | 0.88% | 0.00045780 | 0.00046420 | 0.00045380 | 3,037.00 |
| 05 May 2024 | 0.00045690 | -0.00000040 | -0.09% | 0.00045710 | 0.00046000 | 0.00045030 | 3,312.00 |
| 04 May 2024 | 0.00045730 | -0.00001500 | -3.17% | 0.00047260 | 0.00047460 | 0.00045730 | 2,356.00 |
| 03 May 2024 | 0.00047270 | -0.00002000 | -4.06% | 0.00049360 | 0.00049980 | 0.00047180 | 2,980.00 |
| 02 May 2024 | 0.00049310 | 0.00000200 | 0.41% | 0.00048880 | 0.00050100 | 0.00048370 | 5,041.00 |
| 01 May 2024 | 0.00049070 | 0.00002800 | 6.05% | 0.00046230 | 0.00049200 | 0.00046050 | 5,840.00 |
| 30 Abr 2024 | 0.00046250 | 0.00000100 | 0.22% | 0.00046340 | 0.00046460 | 0.00044660 | 8,057.00 |
| 29 Abr 2024 | 0.00046130 | -0.00000400 | -0.86% | 0.00046460 | 0.00046860 | 0.00045510 | 3,770.00 |
| 28 Abr 2024 | 0.00046480 | -0.00000200 | -0.43% | 0.00046610 | 0.00047250 | 0.00046480 | 2,076.00 |
| 27 Abr 2024 | 0.00046690 | -0.00000700 | -1.48% | 0.00047650 | 0.00048360 | 0.00046050 | 4,996.00 |
| 26 Abr 2024 | 0.00047390 | 0.00000010 | 0.02% | 0.00047400 | 0.00047940 | 0.00046440 | 2,304.00 |
| 25 Abr 2024 | 0.00047380 | 0.00000600 | 1.28% | 0.00046850 | 0.00047930 | 0.00046090 | 1,782.00 |
| 24 Abr 2024 | 0.00046770 | -0.00000300 | -0.64% | 0.00046900 | 0.00048480 | 0.00046440 | 2,199.00 |
| 23 Abr 2024 | 0.00047020 | -0.00000500 | -1.05% | 0.00047540 | 0.00048030 | 0.00046930 | 2,289.00 |
| 22 Abr 2024 | 0.00047520 | 0.00000300 | 0.64% | 0.00047390 | 0.00048330 | 0.00047060 | 4,150.00 |
| 21 Abr 2024 | 0.00047200 | -0.00001200 | -2.48% | 0.00048440 | 0.00048440 | 0.00046800 | 3,467.00 |
| 20 Abr 2024 | 0.00048400 | 0.00002000 | 4.31% | 0.00046460 | 0.00048600 | 0.00046210 | 1,784.00 |
| 19 Abr 2024 | 0.00046360 | 0.00000600 | 1.31% | 0.00045750 | 0.00047550 | 0.00045060 | 3,890.00 |
| 18 Abr 2024 | 0.00045750 | 0.00000800 | 1.78% | 0.00045110 | 0.00046690 | 0.00044360 | 4,718.00 |
| 17 Abr 2024 | 0.00045000 | 0.00000800 | 1.81% | 0.00044230 | 0.00045730 | 0.00043520 | 4,054.00 |
| 16 Abr 2024 | 0.00044220 | -0.00000600 | -1.34% | 0.00044730 | 0.00045500 | 0.00043400 | 5,269.00 |
| 15 Abr 2024 | 0.00044850 | -0.00001000 | -2.18% | 0.00045640 | 0.00047290 | 0.00043440 | 8,733.00 |
| 14 Abr 2024 | 0.00045890 | 0.00001700 | 3.85% | 0.00043940 | 0.00046600 | 0.00043050 | 10,640.00 |
| 13 Abr 2024 | 0.00044160 | -0.00003300 | -6.95% | 0.00047500 | 0.00048850 | 0.00040700 | 15,837.00 |
| 12 Abr 2024 | 0.00047450 | -0.00005200 | -9.89% | 0.00052570 | 0.00055430 | 0.00044200 | 20,104.00 |
| 11 Abr 2024 | 0.00052600 | 0.00000200 | 0.38% | 0.00052310 | 0.00052860 | 0.00051970 | 2,361.00 |
| 10 Abr 2024 | 0.00052400 | -0.00001200 | -2.24% | 0.00053320 | 0.00053700 | 0.00052020 | 3,134.00 |
| 09 Abr 2024 | 0.00053580 | -0.00001100 | -2.01% | 0.00054900 | 0.00055450 | 0.00053520 | 6,291.00 |
| 08 Abr 2024 | 0.00054710 | 0.00000700 | 1.30% | 0.00054040 | 0.00055230 | 0.00052930 | 5,641.00 |
| 07 Abr 2024 | 0.00053970 | 0.00000200 | 0.37% | 0.00053820 | 0.00054760 | 0.00053230 | 3,043.00 |
| 06 Abr 2024 | 0.00053800 | 0.00000900 | 1.70% | 0.00052830 | 0.00054720 | 0.00052810 | 4,504.00 |
| 05 Abr 2024 | 0.00052940 | -0.00001100 | -2.04% | 0.00053950 | 0.00054670 | 0.00052910 | 4,307.00 |
| 04 Abr 2024 | 0.00054040 | 0.00000040 | 0.07% | 0.00054200 | 0.00055840 | 0.00053430 | 5,442.00 |
| 03 Abr 2024 | 0.00054000 | -0.00001000 | -1.82% | 0.00055030 | 0.00055660 | 0.00053240 | 3,259.00 |
| 02 Abr 2024 | 0.00054970 | 0.00000800 | 1.48% | 0.00054130 | 0.00055420 | 0.00053020 | 7,722.00 |
| 01 Abr 2024 | 0.00054220 | -0.00001900 | -3.39% | 0.00056220 | 0.00057350 | 0.00053600 | 6,406.00 |
| 31 Mar 2024 | 0.00056120 | 0.00000400 | 0.72% | 0.00055700 | 0.00057260 | 0.00055470 | 3,362.00 |
| 30 Mar 2024 | 0.00055700 | -0.00001300 | -2.28% | 0.00056880 | 0.00057260 | 0.00055200 | 5,243.00 |
| 29 Mar 2024 | 0.00057010 | 0.00002900 | 5.36% | 0.00054090 | 0.00057600 | 0.00053850 | 8,226.00 |
| 28 Mar 2024 | 0.00054130 | -0.00000400 | -0.73% | 0.00054730 | 0.00055390 | 0.00053550 | 3,724.00 |
| 27 Mar 2024 | 0.00054510 | -0.00001000 | -1.80% | 0.00055460 | 0.00055600 | 0.00051400 | 6,274.00 |
| 26 Mar 2024 | 0.00055490 | 0.00001200 | 2.21% | 0.00054510 | 0.00056360 | 0.00053520 | 5,642.00 |
| 25 Mar 2024 | 0.00054340 | -0.00000700 | -1.27% | 0.00055060 | 0.00055600 | 0.00053620 | 3,939.00 |
| 24 Mar 2024 | 0.00055050 | -0.00000600 | -1.08% | 0.00055900 | 0.00056460 | 0.00054980 | 3,839.00 |
| 23 Mar 2024 | 0.00055650 | 0.00000700 | 1.27% | 0.00054830 | 0.00055970 | 0.00054720 | 3,024.00 |
| 22 Mar 2024 | 0.00054980 | 0.00000500 | 0.92% | 0.00054420 | 0.00055550 | 0.00054160 | 4,058.00 |
| 21 Mar 2024 | 0.00054510 | 0.00001800 | 3.41% | 0.00052510 | 0.00054940 | 0.00052500 | 4,480.00 |
| 20 Mar 2024 | 0.00052710 | -0.00000100 | -0.19% | 0.00052740 | 0.00053940 | 0.00051960 | 7,149.00 |
| 19 Mar 2024 | 0.00052810 | 0.00000400 | 0.76% | 0.00052640 | 0.00053060 | 0.00049870 | 10,626.00 |
| 18 Mar 2024 | 0.00052410 | -0.00001800 | -3.32% | 0.00054010 | 0.00054500 | 0.00051670 | 3,882.00 |
| 17 Mar 2024 | 0.00054250 | -0.00001000 | -1.81% | 0.00055320 | 0.00055350 | 0.00052930 | 4,681.00 |
| 16 Mar 2024 | 0.00055220 | -0.00000700 | -1.25% | 0.00056230 | 0.00057280 | 0.00053350 | 6,427.00 |
| 15 Mar 2024 | 0.00055940 | -0.00002800 | -4.77% | 0.00057150 | 0.00057230 | 0.00054580 | 7,383.00 |
| 14 Mar 2024 | 0.00058700 | 0.00000000 | 0.00% | 0.00058700 | 0.00058700 | 0.00058700 | 0.00 |
| 13 Mar 2024 | 0.00058700 | -0.00000800 | -1.35% | 0.00059480 | 0.00060300 | 0.00057330 | 6,277.00 |
| 12 Mar 2024 | 0.00059470 | -0.00000300 | -0.50% | 0.00059830 | 0.00060940 | 0.00057820 | 10,482.00 |
| 11 Mar 2024 | 0.00059790 | 0.00001400 | 2.40% | 0.00058550 | 0.00061000 | 0.00056460 | 9,745.00 |
| 10 Mar 2024 | 0.00058400 | -0.00000700 | -1.19% | 0.00059130 | 0.00059790 | 0.00057020 | 10,191.00 |
| 09 Mar 2024 | 0.00059070 | -0.00000400 | -0.67% | 0.00059510 | 0.00060500 | 0.00058320 | 4,847.00 |
| 08 Mar 2024 | 0.00059440 | 0.00001000 | 1.71% | 0.00058770 | 0.00059890 | 0.00056270 | 8,255.00 |
| 07 Mar 2024 | 0.00058460 | -0.00000200 | -0.34% | 0.00058440 | 0.00059630 | 0.00056950 | 7,760.00 |
| 06 Mar 2024 | 0.00058630 | 0.00003100 | 5.58% | 0.00055690 | 0.00058720 | 0.00055130 | 10,964.00 |
| 05 Mar 2024 | 0.00055510 | -0.00002100 | -3.65% | 0.00057200 | 0.00063110 | 0.00054470 | 20,694.00 |
| 04 Mar 2024 | 0.00057600 | -0.00002600 | -4.32% | 0.00060260 | 0.00061780 | 0.00057190 | 11,563.00 |
| 03 Mar 2024 | 0.00060230 | -0.00004100 | -6.37% | 0.00064160 | 0.00064200 | 0.00058460 | 12,351.00 |
| 02 Mar 2024 | 0.00064340 | 0.00010000 | 18.39% | 0.00054590 | 0.00065870 | 0.00054440 | 15,484.00 |
| 01 Mar 2024 | 0.00054380 | 0.00002300 | 4.41% | 0.00052350 | 0.00054770 | 0.00052320 | 5,409.00 |
| 29 Feb 2024 | 0.00052110 | 0.00002200 | 4.41% | 0.00050100 | 0.00053930 | 0.00049950 | 11,009.00 |
| 28 Feb 2024 | 0.00049940 | -0.00006200 | -11.04% | 0.00056280 | 0.00057050 | 0.00049200 | 14,720.00 |
| 27 Feb 2024 | 0.00056180 | -0.00002200 | -3.77% | 0.00058370 | 0.00058400 | 0.00055730 | 7,915.00 |
| 26 Feb 2024 | 0.00058410 | -0.00001400 | -2.34% | 0.00059660 | 0.00060500 | 0.00057510 | 4,761.00 |
| 25 Feb 2024 | 0.00059860 | 0.00000700 | 1.18% | 0.00059000 | 0.00059940 | 0.00057690 | 3,381.00 |
| 24 Feb 2024 | 0.00059120 | 0.00001100 | 1.89% | 0.00058440 | 0.00061570 | 0.00057410 | 5,979.00 |
| 23 Feb 2024 | 0.00058050 | 0.00000400 | 0.69% | 0.00057870 | 0.00058380 | 0.00056720 | 7,670.00 |
| 22 Feb 2024 | 0.00057660 | 0.00000900 | 1.59% | 0.00056710 | 0.00059880 | 0.00056270 | 5,471.00 |
| 21 Feb 2024 | 0.00056720 | -0.00000400 | -0.70% | 0.00056960 | 0.00057770 | 0.00055520 | 4,587.00 |
| 20 Feb 2024 | 0.00057080 | -0.00001000 | -1.72% | 0.00058150 | 0.00059300 | 0.00056350 | 9,427.00 |
| 19 Feb 2024 | 0.00058130 | 0.00001100 | 1.93% | 0.00057130 | 0.00058460 | 0.00056820 | 4,769.00 |
| 18 Feb 2024 | 0.00057000 | -0.00001500 | -2.56% | 0.00058600 | 0.00059220 | 0.00056940 | 4,187.00 |
| 17 Feb 2024 | 0.00058530 | 0.00002900 | 5.21% | 0.00055670 | 0.00058860 | 0.00055190 | 4,080.00 |
