Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DENTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000040 | 0.00000037 | 66,373,616.00 |
| 20 May 2024 | 0.00000038 | -0.00000004 | -9.52% | 0.00000042 | 0.00000044 | 0.00000038 | 72,801,314.00 |
| 19 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000043 | 0.00000043 | 0.00000042 | 18,961,760.00 |
| 18 May 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000044 | 0.00000042 | 46,181,309.00 |
| 17 May 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000045 | 0.00000045 | 0.00000042 | 33,495,303.00 |
| 16 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000042 | 19,077,878.00 |
| 15 May 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000044 | 0.00000041 | 63,906,679.00 |
| 14 May 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000041 | 30,638,191.00 |
| 13 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 91,457,193.00 |
| 12 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 20,914,435.00 |
| 11 May 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000045 | 0.00000042 | 12,669,700.00 |
| 10 May 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000044 | 10,271,216.00 |
| 09 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000045 | 0.00000042 | 20,624,796.00 |
| 08 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 73,553,483.00 |
| 07 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 7,135,007.00 |
| 06 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000042 | 51,076,231.00 |
| 05 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 50,812,529.00 |
| 04 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000042 | 5,373,708.00 |
| 03 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000042 | 0.00000043 | 0.00000041 | 56,785,445.00 |
| 02 May 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000043 | 0.00000040 | 66,477,770.00 |
| 01 May 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 32,807,433.00 |
| 30 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000041 | 0.00000040 | 44,008,107.00 |
| 29 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000039 | 0.00000041 | 0.00000039 | 40,253,578.00 |
| 28 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000039 | 24,851,706.00 |
| 27 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000043 | 0.00000043 | 0.00000040 | 18,900,259.00 |
| 26 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000042 | 37,656,038.00 |
| 25 Abr 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000043 | 0.00000045 | 0.00000042 | 65,233,830.00 |
| 24 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 32,018,935.00 |
| 23 Abr 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 48,529,396.00 |
| 22 Abr 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000045 | 0.00000046 | 0.00000044 | 36,593,896.00 |
| 21 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000044 | 29,679,326.00 |
| 20 Abr 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000046 | 0.00000043 | 39,480,501.00 |
| 19 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000042 | 0.00000045 | 0.00000041 | 86,688,970.00 |
| 18 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000043 | 0.00000041 | 61,401,847.00 |
| 17 Abr 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000043 | 0.00000043 | 0.00000040 | 79,871,617.00 |
| 16 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000040 | 165,457,208.00 |
| 15 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000040 | 177,176,758.00 |
| 14 Abr 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000040 | 221,144,715.00 |
| 13 Abr 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000045 | 0.00000045 | 0.00000037 | 271,392,889.00 |
| 12 Abr 2024 | 0.00000044 | -0.00000009 | -16.98% | 0.00000053 | 0.00000054 | 0.00000042 | 280,927,248.00 |
| 11 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000052 | 61,833,485.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000054 | 0.00000055 | 0.00000052 | 53,741,952.00 |
| 09 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000058 | 0.00000053 | 123,342,245.00 |
| 08 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000053 | 0.00000057 | 0.00000053 | 145,381,362.00 |
| 07 Abr 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000055 | 0.00000052 | 44,341,554.00 |
| 06 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000051 | 24,410,017.00 |
| 05 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 48,604,985.00 |
| 04 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000051 | 37,866,426.00 |
| 03 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 106,546,720.00 |
| 02 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | 98,376,641.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 51,706,702.00 |
| 31 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 42,300,070.00 |
| 30 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000058 | 0.00000053 | 79,388,637.00 |
| 29 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 53,898,613.00 |
| 28 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000054 | 43,698,793.00 |
| 27 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000056 | 0.00000057 | 0.00000055 | 53,621,434.00 |
| 26 Mar 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000055 | 0.00000057 | 0.00000054 | 57,982,091.00 |
| 25 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000059 | 0.00000053 | 66,716,652.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000054 | 0.00000059 | 0.00000053 | 71,393,726.00 |
| 23 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000052 | 46,160,826.00 |
| 22 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000051 | 103,637,379.00 |
| 21 Mar 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000053 | 0.00000050 | 56,927,401.00 |
| 20 Mar 2024 | 0.00000052 | 0.00000002 | 4.00% | 0.00000050 | 0.00000052 | 0.00000048 | 142,129,757.00 |
| 19 Mar 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000051 | 0.00000046 | 222,052,781.00 |
| 18 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000049 | 77,684,067.00 |
| 17 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 142,423,477.00 |
| 16 Mar 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000055 | 0.00000056 | 0.00000050 | 123,157,386.00 |
| 15 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000056 | 0.00000056 | 0.00000052 | 89,864,272.00 |
| 14 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000057 | 0.00000057 | 0.00 |
| 13 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000059 | 0.00000055 | 128,625,674.00 |
| 12 Mar 2024 | 0.00000057 | 0.00000003 | 5.56% | 0.00000055 | 0.00000059 | 0.00000054 | 215,594,447.00 |
| 11 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000054 | 0.00000056 | 0.00000052 | 139,965,225.00 |
| 10 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000056 | 0.00000057 | 0.00000052 | 93,687,597.00 |
| 09 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000058 | 0.00000055 | 31,438,653.00 |
| 08 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000058 | 0.00000058 | 0.00000054 | 62,163,521.00 |
| 07 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000056 | 0.00000059 | 0.00000055 | 85,829,327.00 |
| 06 Mar 2024 | 0.00000058 | -0.00000001 | -1.69% | 0.00000059 | 0.00000061 | 0.00000053 | 90,609,623.00 |
| 05 Mar 2024 | 0.00000059 | -0.00000008 | -11.94% | 0.00000067 | 0.00000069 | 0.00000058 | 266,156,499.00 |
| 04 Mar 2024 | 0.00000067 | 0.00000010 | 17.54% | 0.00000057 | 0.00000076 | 0.00000056 | 320,284,055.00 |
| 03 Mar 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000058 | 0.00000061 | 0.00000056 | 97,984,273.00 |
| 02 Mar 2024 | 0.00000060 | 0.00000006 | 11.11% | 0.00000054 | 0.00000065 | 0.00000052 | 277,327,646.00 |
| 01 Mar 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000051 | 0.00000055 | 0.00000050 | 82,363,563.00 |
| 29 Feb 2024 | 0.00000050 | -0.00000002 | -3.85% | 0.00000052 | 0.00000053 | 0.00000049 | 98,111,730.00 |
| 28 Feb 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000060 | 0.00000047 | 205,284,599.00 |
| 27 Feb 2024 | 0.00000052 | 0.00000004 | 8.33% | 0.00000049 | 0.00000061 | 0.00000048 | 321,524,980.00 |
| 26 Feb 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000052 | 0.00000046 | 101,376,010.00 |
| 25 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000048 | 0.00000049 | 0.00000046 | 40,321,056.00 |
| 24 Feb 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000048 | 0.00000050 | 0.00000047 | 59,634,937.00 |
| 23 Feb 2024 | 0.00000047 | -0.00000002 | -4.08% | 0.00000049 | 0.00000050 | 0.00000047 | 68,037,681.00 |
| 22 Feb 2024 | 0.00000049 | 0.00000004 | 8.89% | 0.00000045 | 0.00000053 | 0.00000044 | 265,777,626.00 |
