Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.DCRUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 20.12 | -0.490 | -2.38% | 19.77 | 20.73 | 19.56 | 108,083.00 |
| 15 May 2024 | 20.61 | 2.85 | 16.05% | 17.92 | 22.15 | 17.71 | 118,967.00 |
| 14 May 2024 | 17.76 | -0.690 | -3.74% | 18.36 | 18.68 | 17.57 | 48,949.00 |
| 13 May 2024 | 18.45 | -0.330 | -1.76% | 18.81 | 19.03 | 17.89 | 54,908.00 |
| 12 May 2024 | 18.78 | -0.170 | -0.90% | 18.91 | 19.44 | 18.75 | 45,600.00 |
| 11 May 2024 | 18.95 | -0.240 | -1.25% | 19.25 | 21.55 | 18.85 | 139,106.00 |
| 10 May 2024 | 19.19 | -0.940 | -4.67% | 20.09 | 20.59 | 18.91 | 60,652.00 |
| 09 May 2024 | 20.13 | -0.170 | -0.84% | 20.31 | 20.42 | 19.29 | 53,182.00 |
| 08 May 2024 | 20.30 | -0.900 | -4.25% | 21.21 | 21.56 | 20.20 | 61,401.00 |
| 07 May 2024 | 21.20 | -0.310 | -1.44% | 21.59 | 21.95 | 21.16 | 55,089.00 |
| 06 May 2024 | 21.51 | -0.050 | -0.23% | 21.69 | 22.37 | 21.21 | 64,247.00 |
| 05 May 2024 | 21.56 | 0.010 | 0.05% | 21.39 | 21.87 | 20.86 | 78,249.00 |
| 04 May 2024 | 21.55 | 0.050 | 0.23% | 21.52 | 21.89 | 21.27 | 100,565.00 |
| 03 May 2024 | 21.50 | 0.900 | 4.37% | 20.80 | 21.70 | 20.32 | 94,869.00 |
| 02 May 2024 | 20.60 | 1.05 | 5.37% | 19.54 | 21.36 | 18.98 | 78,116.00 |
| 01 May 2024 | 19.55 | 0.150 | 0.77% | 19.50 | 19.77 | 18.17 | 52,023.00 |
| 30 Abr 2024 | 19.40 | -1.50 | -7.18% | 20.79 | 21.12 | 18.54 | 57,287.00 |
| 29 Abr 2024 | 20.90 | 0.460 | 2.25% | 20.47 | 21.00 | 19.91 | 41,102.00 |
| 28 Abr 2024 | 20.44 | -0.600 | -2.85% | 21.08 | 21.55 | 20.36 | 30,485.00 |
| 27 Abr 2024 | 21.04 | 0.140 | 0.67% | 21.00 | 21.26 | 20.50 | 42,543.00 |
| 26 Abr 2024 | 20.90 | -1.73 | -7.64% | 22.52 | 22.63 | 20.81 | 90,732.00 |
| 25 Abr 2024 | 22.63 | -0.370 | -1.61% | 22.73 | 23.18 | 21.83 | 89,553.00 |
| 24 Abr 2024 | 23.00 | -0.250 | -1.08% | 23.51 | 24.37 | 22.58 | 85,853.00 |
| 23 Abr 2024 | 23.25 | 0.280 | 1.22% | 22.99 | 23.92 | 22.63 | 97,729.00 |
| 22 Abr 2024 | 22.97 | 0.570 | 2.54% | 22.44 | 23.39 | 22.17 | 89,536.00 |
| 21 Abr 2024 | 22.40 | -0.160 | -0.71% | 22.68 | 23.07 | 22.12 | 75,041.00 |
| 20 Abr 2024 | 22.56 | 1.62 | 7.74% | 21.15 | 22.87 | 20.79 | 61,878.00 |
| 19 Abr 2024 | 20.94 | 0.360 | 1.75% | 20.53 | 21.72 | 19.24 | 55,777.00 |
| 18 Abr 2024 | 20.58 | 0.450 | 2.24% | 20.08 | 20.89 | 19.60 | 51,026.00 |
| 17 Abr 2024 | 20.13 | -0.240 | -1.18% | 20.41 | 20.75 | 19.31 | 69,398.00 |
| 16 Abr 2024 | 20.37 | 0.870 | 4.46% | 19.65 | 20.55 | 19.00 | 63,619.00 |
| 15 Abr 2024 | 19.50 | -0.840 | -4.13% | 20.40 | 22.00 | 19.01 | 58,475.00 |
| 14 Abr 2024 | 20.34 | 1.50 | 7.96% | 18.90 | 20.43 | 18.63 | 49,248.00 |
| 13 Abr 2024 | 18.84 | -2.30 | -10.88% | 21.11 | 21.60 | 18.63 | 54,378.00 |
| 12 Abr 2024 | 21.14 | -2.26 | -9.66% | 23.42 | 24.34 | 20.50 | 56,015.00 |
| 11 Abr 2024 | 23.40 | -1.30 | -5.26% | 24.69 | 25.00 | 23.26 | 40,119.00 |
| 10 Abr 2024 | 24.70 | -0.760 | -2.99% | 25.53 | 25.95 | 24.22 | 49,270.00 |
| 09 Abr 2024 | 25.46 | -0.470 | -1.81% | 26.07 | 26.19 | 24.72 | 59,839.00 |
| 08 Abr 2024 | 25.93 | -0.770 | -2.88% | 26.49 | 27.35 | 25.68 | 121,994.00 |
| 07 Abr 2024 | 26.70 | 2.96 | 12.47% | 23.78 | 29.90 | 23.73 | 416,872.00 |
| 06 Abr 2024 | 23.74 | 0.460 | 1.98% | 23.25 | 23.96 | 23.18 | 20,506.00 |
| 05 Abr 2024 | 23.28 | -0.690 | -2.88% | 23.84 | 23.90 | 22.71 | 28,015.00 |
| 04 Abr 2024 | 23.97 | 0.920 | 3.99% | 23.05 | 24.38 | 22.47 | 28,880.00 |
| 03 Abr 2024 | 23.05 | -0.780 | -3.27% | 23.92 | 24.84 | 22.80 | 59,366.00 |
| 02 Abr 2024 | 23.83 | -2.76 | -10.38% | 26.53 | 26.55 | 23.48 | 57,304.00 |
| 01 Abr 2024 | 26.59 | -1.93 | -6.77% | 28.49 | 28.57 | 25.66 | 51,594.00 |
| 31 Mar 2024 | 28.52 | 0.820 | 2.96% | 27.71 | 29.11 | 27.50 | 47,386.00 |
| 30 Mar 2024 | 27.70 | -1.26 | -4.35% | 28.88 | 29.68 | 27.56 | 80,784.00 |
| 29 Mar 2024 | 28.96 | 1.01 | 3.61% | 28.02 | 29.34 | 27.08 | 77,037.00 |
| 28 Mar 2024 | 27.95 | 0.910 | 3.37% | 27.10 | 28.39 | 26.85 | 45,545.00 |
| 27 Mar 2024 | 27.04 | -0.720 | -2.59% | 27.80 | 29.12 | 26.80 | 75,073.00 |
| 26 Mar 2024 | 27.76 | 0.930 | 3.47% | 26.85 | 29.00 | 26.78 | 72,151.00 |
| 25 Mar 2024 | 26.83 | 0.920 | 3.55% | 25.93 | 27.13 | 25.67 | 60,225.00 |
| 24 Mar 2024 | 25.91 | 0.460 | 1.81% | 25.52 | 26.30 | 24.70 | 54,139.00 |
| 23 Mar 2024 | 25.45 | 0.480 | 1.92% | 24.92 | 26.40 | 24.58 | 82,948.00 |
| 22 Mar 2024 | 24.97 | -0.530 | -2.08% | 25.35 | 30.49 | 24.46 | 307,614.00 |
| 21 Mar 2024 | 25.50 | 0.810 | 3.28% | 24.44 | 25.96 | 24.09 | 77,934.00 |
| 20 Mar 2024 | 24.69 | 2.05 | 9.05% | 22.61 | 25.08 | 21.64 | 68,275.00 |
| 19 Mar 2024 | 22.64 | -2.74 | -10.80% | 25.40 | 25.65 | 21.22 | 112,894.00 |
| 18 Mar 2024 | 25.38 | -0.820 | -3.13% | 26.12 | 26.90 | 24.76 | 94,265.00 |
| 17 Mar 2024 | 26.20 | 1.67 | 6.81% | 24.64 | 26.71 | 23.30 | 81,512.00 |
| 16 Mar 2024 | 24.53 | -3.53 | -12.58% | 27.83 | 28.67 | 24.20 | 100,434.00 |
| 15 Mar 2024 | 28.06 | -3.04 | -9.77% | 29.84 | 30.00 | 26.39 | 73,671.00 |
| 14 Mar 2024 | 31.10 | 0.00 | 0.00% | 31.10 | 31.10 | 31.10 | 0.00 |
| 13 Mar 2024 | 31.10 | 0.660 | 2.17% | 30.11 | 32.80 | 29.54 | 182,585.00 |
| 12 Mar 2024 | 30.44 | 1.59 | 5.51% | 28.88 | 31.00 | 27.95 | 209,743.00 |
| 11 Mar 2024 | 28.85 | 1.49 | 5.45% | 27.40 | 29.50 | 26.28 | 103,034.00 |
| 10 Mar 2024 | 27.36 | -0.840 | -2.98% | 28.01 | 28.95 | 26.73 | 92,846.00 |
| 09 Mar 2024 | 28.20 | 1.66 | 6.25% | 26.61 | 28.44 | 26.02 | 114,120.00 |
| 08 Mar 2024 | 26.54 | 0.890 | 3.47% | 25.52 | 26.90 | 24.91 | 133,643.00 |
| 07 Mar 2024 | 25.65 | 1.14 | 4.65% | 24.67 | 25.89 | 23.86 | 66,607.00 |
| 06 Mar 2024 | 24.51 | 1.84 | 8.12% | 22.90 | 25.17 | 22.25 | 63,472.00 |
| 05 Mar 2024 | 22.67 | -2.22 | -8.92% | 24.71 | 25.96 | 21.55 | 75,699.00 |
| 04 Mar 2024 | 24.89 | -0.850 | -3.30% | 25.63 | 26.80 | 24.00 | 102,777.00 |
| 03 Mar 2024 | 25.74 | 1.23 | 5.02% | 24.08 | 26.88 | 23.83 | 153,057.00 |
| 02 Mar 2024 | 24.51 | 2.08 | 9.27% | 22.67 | 25.42 | 20.92 | 177,094.00 |
| 01 Mar 2024 | 22.43 | 1.42 | 6.76% | 21.37 | 22.58 | 19.93 | 86,814.00 |
| 29 Feb 2024 | 21.01 | -0.260 | -1.22% | 21.22 | 21.99 | 20.69 | 62,125.00 |
| 28 Feb 2024 | 21.27 | -0.480 | -2.21% | 21.76 | 22.20 | 20.55 | 76,790.00 |
| 27 Feb 2024 | 21.75 | 0.610 | 2.89% | 21.04 | 23.40 | 20.93 | 114,684.00 |
| 26 Feb 2024 | 21.14 | 0.300 | 1.44% | 20.86 | 21.16 | 19.66 | 71,846.00 |
| 25 Feb 2024 | 20.84 | 0.230 | 1.12% | 20.82 | 21.87 | 20.06 | 95,935.00 |
| 24 Feb 2024 | 20.61 | 1.86 | 9.92% | 18.65 | 21.92 | 18.30 | 307,682.00 |
| 23 Feb 2024 | 18.75 | 0.640 | 3.53% | 18.07 | 19.77 | 17.67 | 253,738.00 |
| 22 Feb 2024 | 18.11 | 0.580 | 3.31% | 17.54 | 18.32 | 17.16 | 50,173.00 |
| 21 Feb 2024 | 17.53 | -0.590 | -3.26% | 18.10 | 18.28 | 17.00 | 32,082.00 |
| 20 Feb 2024 | 18.12 | -0.120 | -0.66% | 18.23 | 18.64 | 17.55 | 44,994.00 |
| 19 Feb 2024 | 18.24 | 0.220 | 1.22% | 17.99 | 18.50 | 17.70 | 42,775.00 |
| 18 Feb 2024 | 18.02 | 0.450 | 2.56% | 17.58 | 18.65 | 17.47 | 55,644.00 |
| 17 Feb 2024 | 17.57 | 0.200 | 1.15% | 17.31 | 18.99 | 16.45 | 76,030.00 |
