Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 0.002327 | -0.000056 | -2.35% | 0.002393 | 0.002417 | 0.00232 | 13,722.00 |
| 16 May 2024 | 0.002383 | 0.000092 | 4.02% | 0.002302 | 0.002406 | 0.002289 | 10,097.00 |
| 15 May 2024 | 0.002291 | 0.000045 | 2.00% | 0.00225 | 0.002334 | 0.002225 | 13,434.00 |
| 14 May 2024 | 0.002246 | -0.000014 | -0.62% | 0.002258 | 0.002298 | 0.002242 | 3,189.00 |
| 13 May 2024 | 0.00226 | 0.00000300 | 0.13% | 0.002265 | 0.002303 | 0.002226 | 21,621.00 |
| 12 May 2024 | 0.002257 | -0.00003 | -1.31% | 0.002292 | 0.002305 | 0.002257 | 6,999.00 |
| 11 May 2024 | 0.002287 | -0.000032 | -1.38% | 0.002314 | 0.002327 | 0.002273 | 10,763.00 |
| 10 May 2024 | 0.002319 | -0.00000100 | -0.04% | 0.002322 | 0.002364 | 0.002311 | 5,760.00 |
| 09 May 2024 | 0.00232 | -0.000033 | -1.40% | 0.002352 | 0.002365 | 0.002289 | 14,193.00 |
| 08 May 2024 | 0.002353 | 0.000024 | 1.03% | 0.002322 | 0.002395 | 0.002308 | 19,550.00 |
| 07 May 2024 | 0.002329 | 0.00000600 | 0.26% | 0.002319 | 0.002355 | 0.002314 | 4,045.00 |
| 06 May 2024 | 0.002323 | -0.000011 | -0.47% | 0.002315 | 0.002351 | 0.002298 | 7,247.00 |
| 05 May 2024 | 0.002334 | 0.000049 | 2.14% | 0.002285 | 0.002363 | 0.002242 | 13,945.00 |
| 04 May 2024 | 0.002285 | -0.000048 | -2.06% | 0.002331 | 0.002331 | 0.002273 | 12,387.00 |
| 03 May 2024 | 0.002333 | -0.000102 | -4.19% | 0.002441 | 0.002441 | 0.002333 | 11,292.00 |
| 02 May 2024 | 0.002435 | 0.000114 | 4.91% | 0.002328 | 0.002466 | 0.002298 | 21,112.00 |
| 01 May 2024 | 0.002321 | 0.000192 | 9.02% | 0.002136 | 0.002332 | 0.002126 | 62,231.00 |
| 30 Abr 2024 | 0.002129 | 0.000081 | 3.96% | 0.002048 | 0.002149 | 0.002027 | 29,214.00 |
| 29 Abr 2024 | 0.002048 | -0.000012 | -0.58% | 0.002057 | 0.002105 | 0.002045 | 13,845.00 |
| 28 Abr 2024 | 0.00206 | -0.000029 | -1.39% | 0.002099 | 0.002111 | 0.002052 | 9,483.00 |
| 27 Abr 2024 | 0.002089 | -0.000071 | -3.29% | 0.002163 | 0.002167 | 0.002071 | 14,560.00 |
| 26 Abr 2024 | 0.00216 | -0.000015 | -0.69% | 0.002169 | 0.00221 | 0.002147 | 11,549.00 |
| 25 Abr 2024 | 0.002175 | -0.000033 | -1.49% | 0.002212 | 0.002214 | 0.002166 | 8,918.00 |
| 24 Abr 2024 | 0.002208 | -0.000043 | -1.91% | 0.002254 | 0.002303 | 0.002201 | 23,577.00 |
| 23 Abr 2024 | 0.002251 | -0.000083 | -3.56% | 0.002334 | 0.002346 | 0.002249 | 9,892.00 |
| 22 Abr 2024 | 0.002334 | 0.000068 | 3.00% | 0.002269 | 0.002362 | 0.002258 | 17,722.00 |
| 21 Abr 2024 | 0.002266 | -0.000025 | -1.09% | 0.002299 | 0.0023 | 0.002233 | 14,690.00 |
| 20 Abr 2024 | 0.002291 | 0.000104 | 4.76% | 0.00219 | 0.002304 | 0.002185 | 10,573.00 |
| 19 Abr 2024 | 0.002187 | -0.000023 | -1.04% | 0.002207 | 0.002226 | 0.002166 | 21,094.00 |
| 18 Abr 2024 | 0.00221 | 0.00000800 | 0.36% | 0.002205 | 0.002225 | 0.002178 | 15,080.00 |
| 17 Abr 2024 | 0.002202 | 0.00003 | 1.38% | 0.002163 | 0.002226 | 0.002143 | 14,114.00 |
| 16 Abr 2024 | 0.002172 | 0.00000500 | 0.23% | 0.002157 | 0.002196 | 0.002115 | 22,414.00 |
| 15 Abr 2024 | 0.002167 | -0.00000600 | -0.28% | 0.002165 | 0.002215 | 0.002124 | 22,369.00 |
| 14 Abr 2024 | 0.002173 | 0.000049 | 2.31% | 0.002117 | 0.00223 | 0.002102 | 46,295.00 |
| 13 Abr 2024 | 0.002124 | -0.00011 | -4.92% | 0.002248 | 0.002276 | 0.001936 | 88,554.00 |
| 12 Abr 2024 | 0.002234 | -0.000158 | -6.61% | 0.002395 | 0.002412 | 0.002028 | 117,354.00 |
| 11 Abr 2024 | 0.002392 | 0.000015 | 0.63% | 0.002369 | 0.002392 | 0.002337 | 25,418.00 |
| 10 Abr 2024 | 0.002377 | -0.000092 | -3.73% | 0.002472 | 0.002474 | 0.00236 | 40,877.00 |
| 09 Abr 2024 | 0.002469 | 0.00002 | 0.82% | 0.002445 | 0.002553 | 0.002423 | 35,091.00 |
| 08 Abr 2024 | 0.002449 | -0.000073 | -2.89% | 0.002521 | 0.002541 | 0.002426 | 39,372.00 |
| 07 Abr 2024 | 0.002522 | -0.00000900 | -0.36% | 0.002527 | 0.002574 | 0.002518 | 13,798.00 |
| 06 Abr 2024 | 0.002531 | 0.00000500 | 0.20% | 0.00252 | 0.00254 | 0.002505 | 10,275.00 |
| 05 Abr 2024 | 0.002526 | -0.000024 | -0.94% | 0.002555 | 0.002564 | 0.002497 | 31,103.00 |
| 04 Abr 2024 | 0.00255 | 0.00000500 | 0.20% | 0.00255 | 0.002569 | 0.00252 | 20,569.00 |
| 03 Abr 2024 | 0.002545 | -0.000077 | -2.94% | 0.002619 | 0.002645 | 0.002508 | 20,858.00 |
| 02 Abr 2024 | 0.002622 | 0.000013 | 0.50% | 0.002604 | 0.002645 | 0.002551 | 28,680.00 |
| 01 Abr 2024 | 0.002609 | -0.000034 | -1.29% | 0.002649 | 0.0027 | 0.00259 | 16,825.00 |
| 31 Mar 2024 | 0.002643 | -0.000045 | -1.67% | 0.002691 | 0.002697 | 0.002622 | 11,810.00 |
| 30 Mar 2024 | 0.002688 | -0.000046 | -1.68% | 0.002735 | 0.002753 | 0.002682 | 9,887.00 |
| 29 Mar 2024 | 0.002734 | 0.000061 | 2.28% | 0.002667 | 0.002768 | 0.002635 | 31,380.00 |
| 28 Mar 2024 | 0.002673 | -0.000021 | -0.78% | 0.002696 | 0.002702 | 0.002651 | 8,945.00 |
| 27 Mar 2024 | 0.002694 | -0.00000500 | -0.19% | 0.0027 | 0.00271 | 0.002651 | 11,375.00 |
| 26 Mar 2024 | 0.002699 | -0.000011 | -0.41% | 0.002715 | 0.002763 | 0.002673 | 29,920.00 |
| 25 Mar 2024 | 0.00271 | -0.00000300 | -0.11% | 0.002715 | 0.002755 | 0.002675 | 13,130.00 |
| 24 Mar 2024 | 0.002713 | 0.00002 | 0.74% | 0.002694 | 0.002743 | 0.002688 | 17,556.00 |
| 23 Mar 2024 | 0.002693 | 0.000015 | 0.56% | 0.002684 | 0.002721 | 0.002677 | 10,503.00 |
| 22 Mar 2024 | 0.002678 | 0.000046 | 1.75% | 0.002612 | 0.002683 | 0.0026 | 22,025.00 |
| 21 Mar 2024 | 0.002632 | -0.000071 | -2.63% | 0.002699 | 0.002704 | 0.002616 | 28,104.00 |
| 20 Mar 2024 | 0.002703 | -0.000072 | -2.59% | 0.002778 | 0.002854 | 0.00268 | 52,187.00 |
| 19 Mar 2024 | 0.002775 | -0.000041 | -1.46% | 0.002816 | 0.002818 | 0.002685 | 33,182.00 |
| 18 Mar 2024 | 0.002816 | 0.000048 | 1.73% | 0.002757 | 0.002899 | 0.002733 | 36,344.00 |
| 17 Mar 2024 | 0.002768 | 0.000014 | 0.51% | 0.002755 | 0.002805 | 0.002691 | 29,855.00 |
| 16 Mar 2024 | 0.002754 | -0.000148 | -5.10% | 0.002888 | 0.002895 | 0.002718 | 36,704.00 |
| 15 Mar 2024 | 0.002902 | 0.000075 | 2.65% | 0.002989 | 0.00301 | 0.002791 | 57,817.00 |
| 14 Mar 2024 | 0.002827 | 0.00 | 0.00% | 0.002827 | 0.002827 | 0.002827 | 0.00 |
| 13 Mar 2024 | 0.002827 | 0.000132 | 4.90% | 0.00269 | 0.002831 | 0.002676 | 48,585.00 |
| 12 Mar 2024 | 0.002695 | -0.000015 | -0.55% | 0.002712 | 0.002749 | 0.002625 | 33,330.00 |
| 11 Mar 2024 | 0.00271 | 0.00006 | 2.26% | 0.00265 | 0.002775 | 0.002621 | 59,258.00 |
| 10 Mar 2024 | 0.00265 | -0.000037 | -1.38% | 0.002685 | 0.0027 | 0.002602 | 39,607.00 |
| 09 Mar 2024 | 0.002687 | -0.000051 | -1.86% | 0.00273 | 0.002802 | 0.002674 | 35,768.00 |
| 08 Mar 2024 | 0.002738 | 0.000052 | 1.94% | 0.002692 | 0.002758 | 0.002598 | 79,576.00 |
| 07 Mar 2024 | 0.002686 | -0.000075 | -2.72% | 0.002758 | 0.002865 | 0.00265 | 68,600.00 |
| 06 Mar 2024 | 0.002761 | 0.000144 | 5.50% | 0.002624 | 0.002764 | 0.002547 | 60,230.00 |
| 05 Mar 2024 | 0.002617 | -0.000096 | -3.54% | 0.002714 | 0.002922 | 0.002596 | 66,759.00 |
| 04 Mar 2024 | 0.002713 | -0.000089 | -3.18% | 0.0028 | 0.002938 | 0.002713 | 68,382.00 |
| 03 Mar 2024 | 0.002802 | 0.000046 | 1.67% | 0.002764 | 0.002844 | 0.00261 | 41,926.00 |
| 02 Mar 2024 | 0.002756 | 0.000231 | 9.15% | 0.002527 | 0.002768 | 0.002506 | 34,963.00 |
| 01 Mar 2024 | 0.002525 | 0.000064 | 2.60% | 0.002479 | 0.002525 | 0.002436 | 45,154.00 |
| 29 Feb 2024 | 0.002461 | -0.00000200 | -0.08% | 0.002461 | 0.00256 | 0.00242 | 82,234.00 |
| 28 Feb 2024 | 0.002463 | -0.000119 | -4.61% | 0.002575 | 0.002604 | 0.002392 | 32,462.00 |
| 27 Feb 2024 | 0.002582 | 0.000029 | 1.14% | 0.002555 | 0.00259 | 0.002466 | 41,665.00 |
| 26 Feb 2024 | 0.002553 | 0.00000700 | 0.27% | 0.00254 | 0.002561 | 0.002489 | 17,537.00 |
| 25 Feb 2024 | 0.002546 | -0.000062 | -2.38% | 0.002601 | 0.002603 | 0.0025 | 15,152.00 |
| 24 Feb 2024 | 0.002608 | 0.000016 | 0.62% | 0.002604 | 0.002652 | 0.002554 | 23,066.00 |
| 23 Feb 2024 | 0.002592 | 0.000079 | 3.14% | 0.002513 | 0.002593 | 0.002483 | 24,375.00 |
| 22 Feb 2024 | 0.002513 | 0.00000100 | 0.04% | 0.002515 | 0.002557 | 0.0025 | 12,948.00 |
| 21 Feb 2024 | 0.002512 | -0.00005 | -1.95% | 0.002559 | 0.002564 | 0.002501 | 17,257.00 |
| 20 Feb 2024 | 0.002562 | -0.000164 | -6.02% | 0.002741 | 0.002752 | 0.002555 | 17,256.00 |
| 19 Feb 2024 | 0.002726 | -0.00000400 | -0.15% | 0.00273 | 0.002757 | 0.002624 | 28,643.00 |
| 18 Feb 2024 | 0.00273 | -0.000036 | -1.30% | 0.002767 | 0.002818 | 0.002721 | 25,127.00 |
| 17 Feb 2024 | 0.002766 | 0.00004 | 1.47% | 0.00273 | 0.002766 | 0.002695 | 10,803.00 |
