Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.DSHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.00044131 | -0.00000500 | -1.12% | 0.00044672 | 0.00044913 | 0.00043708 | 49.00 |
| 24 May 2024 | 0.00044600 | -0.00000057 | -0.13% | 0.00044937 | 0.00048418 | 0.00043509 | 2,413.00 |
| 23 May 2024 | 0.00044657 | 0.00000200 | 0.45% | 0.00044466 | 0.00044899 | 0.00043676 | 886.00 |
| 22 May 2024 | 0.00044419 | 0.00000056 | 0.13% | 0.00044250 | 64,508.00000000 | 0.00000233 | 9,996.00 |
| 21 May 2024 | 0.00044363 | 0.00001000 | 2.30% | 0.00043477 | 0.00044791 | 0.00043181 | 306.00 |
| 20 May 2024 | 0.00043400 | -0.00000200 | -0.46% | 0.00043585 | 0.00044536 | 0.00042898 | 433.00 |
| 19 May 2024 | 0.00043623 | -0.00000900 | -2.02% | 0.00044459 | 0.00044570 | 0.00043437 | 92.00 |
| 18 May 2024 | 0.00044497 | 0.00000000 | 0.00% | 0.00044497 | 0.00044497 | 0.00044497 | 0.00 |
| 17 May 2024 | 0.00044497 | 0.00000000 | 0.00% | 0.00044497 | 0.00044497 | 0.00044497 | 0.00 |
| 16 May 2024 | 0.00044497 | 0.00000000 | 0.00% | 0.00044497 | 0.00044497 | 0.00044497 | 0.00 |
| 15 May 2024 | 0.00044497 | 0.00000000 | 0.00% | 0.00044497 | 0.00044497 | 0.00044497 | 0.00 |
| 14 May 2024 | 0.00044497 | -0.00000300 | -0.67% | 0.00044753 | 0.00045299 | 0.00044351 | 57.00 |
| 13 May 2024 | 0.00044792 | -0.00000300 | -0.67% | 0.00045196 | 0.00045418 | 0.00044385 | 169.00 |
| 12 May 2024 | 0.00045067 | -0.00002000 | -4.25% | 0.00047007 | 0.00047007 | 0.00045067 | 176.00 |
| 11 May 2024 | 0.00047044 | -0.00000500 | -1.05% | 0.00047943 | 0.00048116 | 0.00047044 | 11.00 |
| 10 May 2024 | 0.00047521 | 0.00000000 | 0.00% | 0.00047521 | 0.00047521 | 0.00047521 | 0.00 |
| 09 May 2024 | 0.00047521 | 0.00001600 | 3.48% | 0.00047990 | 0.00048652 | 0.00047402 | 255.00 |
| 08 May 2024 | 0.00045912 | 0.00000000 | 0.00% | 0.00045912 | 0.00045912 | 0.00045912 | 0.00 |
| 07 May 2024 | 0.00045912 | -0.00000200 | -0.43% | 0.00046038 | 0.00046152 | 0.00045180 | 195.00 |
| 06 May 2024 | 0.00046079 | 0.00000300 | 0.66% | 0.00045775 | 0.00046381 | 0.00045466 | 163.00 |
| 05 May 2024 | 0.00045800 | 0.00000000 | 0.00% | 0.00045800 | 0.00045800 | 0.00045800 | 0.00 |
| 04 May 2024 | 0.00045800 | -0.00001500 | -3.17% | 0.00047219 | 0.00047467 | 0.00045800 | 30.00 |
| 03 May 2024 | 0.00047297 | -0.00001600 | -3.27% | 0.00049425 | 0.00049710 | 0.00047297 | 135.00 |
| 02 May 2024 | 0.00048938 | 0.00000000 | 0.00% | 0.00048938 | 0.00048938 | 0.00048938 | 0.00 |
| 01 May 2024 | 0.00048938 | 0.00002700 | 5.84% | 0.00046360 | 0.00049156 | 0.00046094 | 60.00 |
| 30 Abr 2024 | 0.00046214 | 0.00000078 | 0.17% | 0.00046316 | 0.00046389 | 0.00044821 | 167.00 |
| 29 Abr 2024 | 0.00046136 | -0.00000500 | -1.07% | 0.00046665 | 0.00046780 | 0.00045552 | 95.00 |
| 28 Abr 2024 | 0.00046625 | 0.00000000 | 0.00% | 0.00046625 | 0.00046625 | 0.00046625 | 0.00 |
| 27 Abr 2024 | 0.00046625 | -0.00000800 | -1.69% | 0.00047625 | 0.00048023 | 0.00046086 | 37.00 |
| 26 Abr 2024 | 0.00047462 | 0.00000100 | 0.21% | 0.00047519 | 0.00047897 | 0.00046621 | 44.00 |
| 25 Abr 2024 | 0.00047338 | 0.00000600 | 1.28% | 0.00046832 | 0.00047798 | 0.00046200 | 90.00 |
| 24 Abr 2024 | 0.00046754 | -0.00000400 | -0.85% | 0.00047094 | 0.00048427 | 0.00046467 | 66.00 |
| 23 Abr 2024 | 0.00047124 | -0.00000300 | -0.63% | 0.00047595 | 0.00047794 | 0.00047001 | 189.00 |
| 22 Abr 2024 | 0.00047452 | 0.00000200 | 0.42% | 0.00047569 | 0.00048042 | 0.00047157 | 177.00 |
| 21 Abr 2024 | 0.00047244 | -0.00001200 | -2.48% | 0.00048322 | 0.00048322 | 0.00046906 | 94.00 |
| 20 Abr 2024 | 0.00048454 | 0.00002000 | 4.31% | 0.00046423 | 0.00048609 | 0.00046278 | 27.00 |
| 19 Abr 2024 | 0.00046421 | 0.00000700 | 1.53% | 0.00045691 | 0.00046945 | 0.00045174 | 74.00 |
| 18 Abr 2024 | 0.00045763 | 0.00000800 | 1.78% | 0.00045138 | 0.00046343 | 0.00044531 | 369.00 |
| 17 Abr 2024 | 0.00044968 | 0.00000700 | 1.58% | 0.00044198 | 0.00045686 | 0.00043501 | 290.00 |
| 16 Abr 2024 | 0.00044251 | -0.00000400 | -0.89% | 0.00044727 | 0.00045230 | 0.00043417 | 144.00 |
| 15 Abr 2024 | 0.00044693 | -0.00001200 | -2.61% | 0.00045810 | 0.00047248 | 0.00043568 | 180.00 |
| 14 Abr 2024 | 0.00045899 | 0.00001700 | 3.85% | 0.00043885 | 0.00047393 | 0.00043043 | 8,232.00 |
| 13 Abr 2024 | 0.00044196 | -0.00003400 | -7.15% | 0.00047420 | 0.00047990 | 0.00040005 | 2,688.00 |
| 12 Abr 2024 | 0.00047572 | -0.00005000 | -9.51% | 0.00052531 | 0.00054372 | 0.00043856 | 1,067.00 |
| 11 Abr 2024 | 0.00052589 | 0.00000200 | 0.38% | 0.00052302 | 0.00052783 | 0.00051994 | 191.00 |
| 10 Abr 2024 | 0.00052389 | -0.00001100 | -2.06% | 0.00053390 | 0.00053703 | 0.00052177 | 99.00 |
| 09 Abr 2024 | 0.00053500 | -0.00001200 | -2.20% | 0.00054935 | 0.00055423 | 0.00053500 | 236.00 |
| 08 Abr 2024 | 0.00054664 | 0.00000700 | 1.30% | 0.00054087 | 0.00055108 | 0.00052825 | 108.00 |
| 07 Abr 2024 | 0.00053937 | 0.00000011 | 0.02% | 0.00053868 | 0.00054737 | 0.00053307 | 82.00 |
| 06 Abr 2024 | 0.00053926 | 0.00001000 | 1.89% | 0.00052884 | 0.00054585 | 0.00052884 | 98.00 |
| 05 Abr 2024 | 0.00052943 | -0.00001000 | -1.85% | 0.00054023 | 0.00054591 | 0.00052943 | 49.00 |
| 04 Abr 2024 | 0.00053943 | -0.00000061 | -0.11% | 0.00054191 | 0.00055670 | 0.00053500 | 400.00 |
| 03 Abr 2024 | 0.00054004 | -0.00001100 | -2.00% | 0.00054941 | 0.00055583 | 0.00053310 | 87.00 |
| 02 Abr 2024 | 0.00055119 | 0.00001000 | 1.85% | 0.00054048 | 0.00055413 | 0.00053146 | 379.00 |
| 01 Abr 2024 | 0.00054165 | -0.00002000 | -3.56% | 0.00056186 | 0.00057256 | 0.00053650 | 122.00 |
| 31 Mar 2024 | 0.00056205 | -0.00000700 | -1.23% | 0.00055479 | 0.00056973 | 0.00055479 | 236.00 |
| 30 Mar 2024 | 0.00056902 | 0.00000000 | 0.00% | 0.00056902 | 0.00056902 | 0.00056902 | 0.00 |
| 29 Mar 2024 | 0.00056902 | 0.00002800 | 5.17% | 0.00054056 | 0.00057459 | 0.00053826 | 318.00 |
| 28 Mar 2024 | 0.00054109 | -0.00000500 | -0.92% | 0.00054705 | 0.00055350 | 0.00053582 | 93.00 |
| 27 Mar 2024 | 0.00054563 | -0.00000700 | -1.27% | 0.00055289 | 0.00055548 | 0.00053273 | 466.00 |
| 26 Mar 2024 | 0.00055303 | 0.00000800 | 1.47% | 0.00054583 | 0.00055666 | 0.00053939 | 333.00 |
| 25 Mar 2024 | 0.00054476 | -0.00000600 | -1.09% | 0.00055380 | 0.00055502 | 0.00053745 | 126.00 |
| 24 Mar 2024 | 0.00055036 | -0.00000800 | -1.43% | 0.00055873 | 0.00056429 | 0.00055036 | 127.00 |
| 23 Mar 2024 | 0.00055790 | 0.00000900 | 1.64% | 0.00054816 | 0.00055933 | 0.00054751 | 57.00 |
| 22 Mar 2024 | 0.00054921 | 0.00002100 | 3.98% | 0.00054368 | 0.00055300 | 0.00054093 | 270.00 |
| 21 Mar 2024 | 0.00052801 | 0.00000000 | 0.00% | 0.00052801 | 0.00052801 | 0.00052801 | 0.00 |
| 20 Mar 2024 | 0.00052801 | 0.00000079 | 0.15% | 0.00052930 | 0.00053861 | 0.00052106 | 439.00 |
| 19 Mar 2024 | 0.00052722 | 0.00000300 | 0.57% | 0.00052376 | 0.00052997 | 0.00049900 | 910.00 |
| 18 Mar 2024 | 0.00052444 | -0.00001900 | -3.49% | 0.00054052 | 0.00054423 | 0.00051691 | 97.00 |
| 17 Mar 2024 | 0.00054377 | -0.00000900 | -1.63% | 0.00055452 | 0.00055452 | 0.00053000 | 277.00 |
| 16 Mar 2024 | 0.00055241 | -0.00000600 | -1.07% | 0.00055886 | 0.00057246 | 0.00053300 | 195.00 |
| 15 Mar 2024 | 0.00055867 | -0.00002700 | -4.61% | 0.00057190 | 0.00057190 | 0.00054026 | 2,326.00 |
| 14 Mar 2024 | 0.00058598 | 0.00000000 | 0.00% | 0.00058598 | 0.00058598 | 0.00058598 | 0.00 |
| 13 Mar 2024 | 0.00058598 | -0.00000900 | -1.51% | 0.00059137 | 0.00060042 | 0.00057499 | 99.00 |
| 12 Mar 2024 | 0.00059531 | -0.00000200 | -0.33% | 0.00059727 | 0.00060710 | 0.00057828 | 444.00 |
| 11 Mar 2024 | 0.00059771 | 0.00001500 | 2.58% | 0.00058306 | 0.00061455 | 0.00056166 | 1,874.00 |
| 10 Mar 2024 | 0.00058251 | -0.00000900 | -1.52% | 0.00059012 | 0.00059841 | 0.00056862 | 640.00 |
| 09 Mar 2024 | 0.00059177 | -0.00000200 | -0.34% | 0.00059218 | 0.00060167 | 0.00058604 | 68.00 |
| 08 Mar 2024 | 0.00059416 | 0.00000900 | 1.54% | 0.00058657 | 0.00059618 | 0.00056186 | 278.00 |
| 07 Mar 2024 | 0.00058496 | -0.00000200 | -0.34% | 0.00058620 | 0.00059522 | 0.00057100 | 357.00 |
| 06 Mar 2024 | 0.00058688 | 0.00003200 | 5.76% | 0.00055837 | 0.00058688 | 0.00055281 | 250.00 |
| 05 Mar 2024 | 0.00055511 | -0.00002200 | -3.81% | 0.00057200 | 0.00061372 | 0.00053200 | 853.00 |
| 04 Mar 2024 | 0.00057688 | -0.00002700 | -4.47% | 0.00060009 | 0.00061802 | 0.00057200 | 1,199.00 |
| 03 Mar 2024 | 0.00060343 | -0.00003800 | -5.92% | 0.00063562 | 0.00064044 | 0.00055677 | 599.00 |
| 02 Mar 2024 | 0.00064162 | 0.00009900 | 18.24% | 0.00054420 | 0.00065498 | 0.00054313 | 984.00 |
| 01 Mar 2024 | 0.00054291 | 0.00002000 | 3.83% | 0.00052434 | 0.00054787 | 0.00052434 | 195.00 |
| 29 Feb 2024 | 0.00052254 | 0.00002300 | 4.60% | 0.00050097 | 0.00053936 | 0.00050097 | 745.00 |
| 28 Feb 2024 | 0.00050001 | -0.00006300 | -11.20% | 0.00056304 | 0.00056685 | 0.00046987 | 1,596.00 |
| 27 Feb 2024 | 0.00056256 | -0.00002100 | -3.60% | 0.00058266 | 0.00058409 | 0.00055828 | 242.00 |
| 26 Feb 2024 | 0.00058387 | -0.00001500 | -2.50% | 0.00059633 | 0.00060499 | 0.00057571 | 687.00 |
| 25 Feb 2024 | 0.00059884 | 0.00000800 | 1.35% | 0.00058985 | 0.00059884 | 0.00057755 | 252.00 |
| 24 Feb 2024 | 0.00059041 | 0.00001000 | 1.72% | 0.00058364 | 0.00060132 | 0.00057500 | 513.00 |
