Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DUSKBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 0.00000500 | -0.00000015 | -2.91% | 0.00000516 | 0.00000521 | 0.00000500 | 349,405.00 |
| 11 May 2024 | 0.00000515 | -0.00000010 | -1.90% | 0.00000526 | 0.00000533 | 0.00000515 | 96,338.00 |
| 10 May 2024 | 0.00000525 | -0.00000010 | -1.87% | 0.00000533 | 0.00000547 | 0.00000516 | 211,530.00 |
| 09 May 2024 | 0.00000535 | 0.00000004 | 0.75% | 0.00000531 | 0.00000550 | 0.00000526 | 534,566.00 |
| 08 May 2024 | 0.00000531 | 0.00000009 | 1.72% | 0.00000522 | 0.00000554 | 0.00000503 | 381,195.00 |
| 07 May 2024 | 0.00000522 | -0.00000003 | -0.57% | 0.00000527 | 0.00000544 | 0.00000508 | 322,370.00 |
| 06 May 2024 | 0.00000525 | -0.00000007 | -1.32% | 0.00000533 | 0.00000544 | 0.00000524 | 255,458.00 |
| 05 May 2024 | 0.00000532 | 0.00000003 | 0.57% | 0.00000528 | 0.00000539 | 0.00000514 | 197,294.00 |
| 04 May 2024 | 0.00000529 | -0.00000010 | -1.86% | 0.00000541 | 0.00000566 | 0.00000528 | 400,201.00 |
| 03 May 2024 | 0.00000539 | 0.00000014 | 2.67% | 0.00000526 | 0.00000547 | 0.00000526 | 403,839.00 |
| 02 May 2024 | 0.00000525 | 0.00000006 | 1.16% | 0.00000518 | 0.00000532 | 0.00000511 | 281,685.00 |
| 01 May 2024 | 0.00000519 | 0.00000019 | 3.80% | 0.00000498 | 0.00000522 | 0.00000491 | 361,517.00 |
| 30 Abr 2024 | 0.00000500 | -0.00000016 | -3.10% | 0.00000516 | 0.00000518 | 0.00000483 | 589,361.00 |
| 29 Abr 2024 | 0.00000516 | -0.00000013 | -2.46% | 0.00000529 | 0.00000534 | 0.00000504 | 544,207.00 |
| 28 Abr 2024 | 0.00000529 | 0.00000002 | 0.38% | 0.00000528 | 0.00000543 | 0.00000526 | 625,763.00 |
| 27 Abr 2024 | 0.00000527 | 0.00000002 | 0.38% | 0.00000528 | 0.00000540 | 0.00000514 | 371,307.00 |
| 26 Abr 2024 | 0.00000525 | -0.00000011 | -2.05% | 0.00000536 | 0.00000537 | 0.00000514 | 712,255.00 |
| 25 Abr 2024 | 0.00000536 | -0.00000018 | -3.25% | 0.00000553 | 0.00000556 | 0.00000533 | 390,722.00 |
| 24 Abr 2024 | 0.00000554 | -0.00000024 | -4.15% | 0.00000579 | 0.00000591 | 0.00000551 | 619,916.00 |
| 23 Abr 2024 | 0.00000578 | -0.00000016 | -2.69% | 0.00000593 | 0.00000598 | 0.00000577 | 392,751.00 |
| 22 Abr 2024 | 0.00000594 | -0.00000008 | -1.33% | 0.00000603 | 0.00000617 | 0.00000590 | 950,385.00 |
| 21 Abr 2024 | 0.00000602 | -0.00000019 | -3.06% | 0.00000618 | 0.00000622 | 0.00000594 | 316,979.00 |
| 20 Abr 2024 | 0.00000621 | 0.00000025 | 4.19% | 0.00000596 | 0.00000627 | 0.00000586 | 399,053.00 |
| 19 Abr 2024 | 0.00000596 | 0.00000005 | 0.85% | 0.00000589 | 0.00000609 | 0.00000563 | 902,596.00 |
| 18 Abr 2024 | 0.00000591 | 0.00000027 | 4.79% | 0.00000563 | 0.00000597 | 0.00000540 | 716,357.00 |
| 17 Abr 2024 | 0.00000564 | 0.00000000 | 0.00% | 0.00000563 | 0.00000605 | 0.00000548 | 1,060,213.00 |
| 16 Abr 2024 | 0.00000564 | -0.00000005 | -0.88% | 0.00000567 | 0.00000589 | 0.00000555 | 766,712.00 |
| 15 Abr 2024 | 0.00000569 | -0.00000009 | -1.56% | 0.00000575 | 0.00000609 | 0.00000552 | 1,326,101.00 |
| 14 Abr 2024 | 0.00000578 | 0.00000072 | 14.23% | 0.00000499 | 0.00000592 | 0.00000489 | 1,288,656.00 |
| 13 Abr 2024 | 0.00000506 | -0.00000045 | -8.17% | 0.00000551 | 0.00000569 | 0.00000456 | 1,379,747.00 |
| 12 Abr 2024 | 0.00000551 | -0.00000094 | -14.57% | 0.00000644 | 0.00000655 | 0.00000511 | 1,536,290.00 |
| 11 Abr 2024 | 0.00000645 | 0.00000001 | 0.16% | 0.00000641 | 0.00000669 | 0.00000626 | 477,957.00 |
| 10 Abr 2024 | 0.00000644 | -0.00000032 | -4.73% | 0.00000673 | 0.00000682 | 0.00000634 | 1,084,447.00 |
| 09 Abr 2024 | 0.00000676 | -0.00000043 | -5.98% | 0.00000719 | 0.00000726 | 0.00000673 | 498,685.00 |
| 08 Abr 2024 | 0.00000719 | -0.00000006 | -0.83% | 0.00000726 | 0.00000764 | 0.00000716 | 841,218.00 |
| 07 Abr 2024 | 0.00000725 | 0.00000015 | 2.11% | 0.00000709 | 0.00000762 | 0.00000701 | 702,255.00 |
| 06 Abr 2024 | 0.00000710 | 0.00000009 | 1.28% | 0.00000701 | 0.00000719 | 0.00000690 | 554,471.00 |
| 05 Abr 2024 | 0.00000701 | -0.00000019 | -2.64% | 0.00000719 | 0.00000729 | 0.00000679 | 533,873.00 |
| 04 Abr 2024 | 0.00000720 | -0.00000015 | -2.04% | 0.00000732 | 0.00000754 | 0.00000715 | 696,633.00 |
| 03 Abr 2024 | 0.00000735 | -0.00000016 | -2.13% | 0.00000749 | 0.00000775 | 0.00000722 | 688,477.00 |
| 02 Abr 2024 | 0.00000751 | -0.00000014 | -1.83% | 0.00000763 | 0.00000767 | 0.00000735 | 566,869.00 |
| 01 Abr 2024 | 0.00000765 | -0.00000038 | -4.73% | 0.00000803 | 0.00000838 | 0.00000756 | 884,264.00 |
| 31 Mar 2024 | 0.00000803 | 0.00000005 | 0.63% | 0.00000798 | 0.00000859 | 0.00000781 | 634,172.00 |
| 30 Mar 2024 | 0.00000798 | -0.00000017 | -2.09% | 0.00000818 | 0.00000850 | 0.00000795 | 627,074.00 |
| 29 Mar 2024 | 0.00000815 | -0.00000039 | -4.57% | 0.00000855 | 0.00000867 | 0.00000804 | 575,963.00 |
| 28 Mar 2024 | 0.00000854 | -0.00000065 | -7.07% | 0.00000923 | 0.00000976 | 0.00000830 | 2,313,189.00 |
| 27 Mar 2024 | 0.00000919 | 0.00000036 | 4.08% | 0.00000879 | 0.00000995 | 0.00000838 | 4,245,087.00 |
| 26 Mar 2024 | 0.00000883 | 0.00000073 | 9.01% | 0.00000812 | 0.00000935 | 0.00000789 | 3,748,044.00 |
| 25 Mar 2024 | 0.00000810 | 0.00000100 | 15.11% | 0.00000659 | 0.00000846 | 0.00000653 | 5,155,074.00 |
| 24 Mar 2024 | 0.00000662 | -0.00000007 | -1.05% | 0.00000680 | 0.00000744 | 0.00000638 | 3,919,379.00 |
| 23 Mar 2024 | 0.00000669 | 0.00000062 | 10.21% | 0.00000604 | 0.00000685 | 0.00000578 | 1,638,919.00 |
| 22 Mar 2024 | 0.00000607 | -0.00000020 | -3.19% | 0.00000619 | 0.00000699 | 0.00000602 | 3,813,113.00 |
| 21 Mar 2024 | 0.00000627 | 0.00000100 | 20.75% | 0.00000481 | 0.00000764 | 0.00000480 | 8,678,688.00 |
| 20 Mar 2024 | 0.00000482 | 0.00000022 | 4.78% | 0.00000460 | 0.00000500 | 0.00000444 | 2,588,864.00 |
| 19 Mar 2024 | 0.00000460 | -0.00000010 | -2.13% | 0.00000471 | 0.00000472 | 0.00000437 | 1,374,087.00 |
| 18 Mar 2024 | 0.00000470 | -0.00000033 | -6.56% | 0.00000501 | 0.00000510 | 0.00000463 | 998,766.00 |
| 17 Mar 2024 | 0.00000503 | -0.00000013 | -2.52% | 0.00000517 | 0.00000519 | 0.00000497 | 515,181.00 |
| 16 Mar 2024 | 0.00000516 | -0.00000026 | -4.80% | 0.00000543 | 0.00000576 | 0.00000491 | 812,115.00 |
| 15 Mar 2024 | 0.00000542 | -0.00000037 | -6.39% | 0.00000575 | 0.00000576 | 0.00000530 | 632,316.00 |
| 14 Mar 2024 | 0.00000579 | 0.00000000 | 0.00% | 0.00000579 | 0.00000579 | 0.00000579 | 0.00 |
| 13 Mar 2024 | 0.00000579 | 0.00000026 | 4.70% | 0.00000550 | 0.00000611 | 0.00000543 | 1,393,955.00 |
| 12 Mar 2024 | 0.00000553 | 0.00000016 | 2.98% | 0.00000535 | 0.00000556 | 0.00000511 | 894,568.00 |
| 11 Mar 2024 | 0.00000537 | 0.00000012 | 2.29% | 0.00000527 | 0.00000537 | 0.00000507 | 674,045.00 |
| 10 Mar 2024 | 0.00000525 | 0.00000002 | 0.38% | 0.00000524 | 0.00000535 | 0.00000513 | 543,195.00 |
| 09 Mar 2024 | 0.00000523 | 0.00000020 | 3.98% | 0.00000503 | 0.00000554 | 0.00000499 | 739,995.00 |
| 08 Mar 2024 | 0.00000503 | 0.00000007 | 1.41% | 0.00000497 | 0.00000508 | 0.00000480 | 588,770.00 |
| 07 Mar 2024 | 0.00000496 | 0.00000020 | 4.20% | 0.00000477 | 0.00000497 | 0.00000473 | 609,326.00 |
| 06 Mar 2024 | 0.00000476 | 0.00000020 | 4.39% | 0.00000457 | 0.00000484 | 0.00000443 | 1,103,050.00 |
| 05 Mar 2024 | 0.00000456 | -0.00000035 | -7.13% | 0.00000490 | 0.00000509 | 0.00000443 | 872,763.00 |
| 04 Mar 2024 | 0.00000491 | -0.00000037 | -7.01% | 0.00000527 | 0.00000544 | 0.00000478 | 1,299,600.00 |
| 03 Mar 2024 | 0.00000528 | -0.00000036 | -6.38% | 0.00000563 | 0.00000576 | 0.00000526 | 694,969.00 |
| 02 Mar 2024 | 0.00000564 | 0.00000022 | 4.06% | 0.00000542 | 0.00000567 | 0.00000539 | 653,858.00 |
| 01 Mar 2024 | 0.00000542 | 0.00000018 | 3.44% | 0.00000526 | 0.00000546 | 0.00000517 | 624,187.00 |
| 29 Feb 2024 | 0.00000524 | 0.00000026 | 5.22% | 0.00000501 | 0.00000532 | 0.00000499 | 893,191.00 |
| 28 Feb 2024 | 0.00000498 | -0.00000061 | -10.91% | 0.00000560 | 0.00000569 | 0.00000487 | 1,052,011.00 |
| 27 Feb 2024 | 0.00000559 | -0.00000015 | -2.61% | 0.00000573 | 0.00000578 | 0.00000539 | 789,663.00 |
| 26 Feb 2024 | 0.00000574 | -0.00000015 | -2.55% | 0.00000589 | 0.00000607 | 0.00000559 | 1,001,563.00 |
| 25 Feb 2024 | 0.00000589 | 0.00000026 | 4.62% | 0.00000562 | 0.00000597 | 0.00000560 | 610,091.00 |
| 24 Feb 2024 | 0.00000563 | -0.00000005 | -0.88% | 0.00000567 | 0.00000578 | 0.00000557 | 344,555.00 |
| 23 Feb 2024 | 0.00000568 | 0.00000005 | 0.89% | 0.00000564 | 0.00000582 | 0.00000553 | 857,552.00 |
| 22 Feb 2024 | 0.00000563 | 0.00000028 | 5.23% | 0.00000537 | 0.00000587 | 0.00000533 | 811,523.00 |
| 21 Feb 2024 | 0.00000535 | 0.00000002 | 0.38% | 0.00000533 | 0.00000540 | 0.00000520 | 542,884.00 |
| 20 Feb 2024 | 0.00000533 | -0.00000038 | -6.65% | 0.00000572 | 0.00000589 | 0.00000517 | 1,538,538.00 |
| 19 Feb 2024 | 0.00000571 | -0.00000009 | -1.55% | 0.00000581 | 0.00000589 | 0.00000547 | 1,097,838.00 |
| 18 Feb 2024 | 0.00000580 | 0.00000004 | 0.69% | 0.00000576 | 0.00000588 | 0.00000570 | 340,698.00 |
| 17 Feb 2024 | 0.00000576 | -0.00000017 | -2.87% | 0.00000590 | 0.00000594 | 0.00000570 | 453,468.00 |
| 16 Feb 2024 | 0.00000593 | -0.00000045 | -7.05% | 0.00000638 | 0.00000642 | 0.00000584 | 689,511.00 |
| 15 Feb 2024 | 0.00000638 | -0.00000023 | -3.48% | 0.00000661 | 0.00000663 | 0.00000619 | 572,542.00 |
| 14 Feb 2024 | 0.00000661 | -0.00000028 | -4.06% | 0.00000690 | 0.00000724 | 0.00000652 | 930,372.00 |
| 13 Feb 2024 | 0.00000689 | 0.00000039 | 6.00% | 0.00000649 | 0.00000713 | 0.00000638 | 1,288,205.00 |
