Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DASHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 20 May 2024 | 0.00043490 | -0.00000200 | -0.46% | 0.00043720 | 0.00044580 | 0.00042840 | 18,055.00 |
| 19 May 2024 | 0.00043680 | -0.00002400 | -5.21% | 0.00044500 | 0.00049931 | 0.00042600 | 10,583.00 |
| 18 May 2024 | 0.00046047 | 0.00001500 | 3.36% | 0.00044640 | 0.00049959 | 0.00043840 | 12,354.00 |
| 17 May 2024 | 0.00044590 | -0.00000600 | -1.33% | 0.00045140 | 0.00049825 | 0.00044190 | 12,646.00 |
| 16 May 2024 | 0.00045140 | 0.00001300 | 2.96% | 0.00043800 | 0.00050680 | 0.00043540 | 20,231.00 |
| 15 May 2024 | 0.00043850 | -0.00000500 | -1.13% | 0.00044590 | 0.00050848 | 0.00043510 | 13,414.00 |
| 14 May 2024 | 0.00044380 | -0.00000400 | -0.89% | 0.00044760 | 0.00051275 | 0.00044370 | 13,364.00 |
| 13 May 2024 | 0.00044750 | -0.00000500 | -1.11% | 0.00046200 | 0.00046210 | 0.00042632 | 14,046.00 |
| 12 May 2024 | 0.00045200 | -0.00001900 | -4.04% | 0.00047070 | 0.00052753 | 0.00045200 | 10,292.00 |
| 11 May 2024 | 0.00047070 | -0.00000900 | -1.88% | 0.00047920 | 0.00051960 | 0.00046900 | 10,303.00 |
| 10 May 2024 | 0.00048000 | 0.00000400 | 0.84% | 0.00049260 | 0.00053281 | 0.00047440 | 12,590.00 |
| 09 May 2024 | 0.00047610 | -0.00000600 | -1.24% | 0.00048050 | 0.00051438 | 0.00046330 | 11,673.00 |
| 08 May 2024 | 0.00048220 | 0.00002200 | 4.78% | 0.00046020 | 0.00051500 | 0.00044803 | 13,502.00 |
| 07 May 2024 | 0.00045980 | -0.00000080 | -0.17% | 0.00047457 | 0.00051407 | 0.00045100 | 13,341.00 |
| 06 May 2024 | 0.00046060 | -0.00002300 | -4.76% | 0.00045780 | 0.00051500 | 0.00045380 | 16,127.00 |
| 05 May 2024 | 0.00048363 | 0.00002600 | 5.68% | 0.00045830 | 0.00051500 | 0.00045030 | 12,942.00 |
| 04 May 2024 | 0.00045800 | -0.00001400 | -2.97% | 0.00047270 | 0.00051389 | 0.00045700 | 13,839.00 |
| 03 May 2024 | 0.00047200 | -0.00002200 | -4.46% | 0.00046826 | 0.00051453 | 0.00046015 | 12,579.00 |
| 02 May 2024 | 0.00049360 | 0.00000400 | 0.82% | 0.00049070 | 0.00051336 | 0.00046212 | 14,172.00 |
| 01 May 2024 | 0.00049000 | 0.00002700 | 5.83% | 0.00046350 | 0.00050930 | 0.00044830 | 15,267.00 |
| 30 Abr 2024 | 0.00046290 | 0.00000200 | 0.43% | 0.00046130 | 0.00050971 | 0.00044660 | 17,907.00 |
| 29 Abr 2024 | 0.00046100 | -0.00000500 | -1.07% | 0.00046500 | 0.00050855 | 0.00042829 | 18,109.00 |
| 28 Abr 2024 | 0.00046600 | -0.00000200 | -0.43% | 0.00046690 | 0.00050995 | 0.00046042 | 11,515.00 |
| 27 Abr 2024 | 0.00046770 | -0.00000600 | -1.27% | 0.00047480 | 0.00051000 | 0.00046050 | 14,656.00 |
| 26 Abr 2024 | 0.00047400 | 0.00000010 | 0.02% | 0.00050750 | 0.00050965 | 0.00046075 | 10,793.00 |
| 25 Abr 2024 | 0.00047390 | 0.00000600 | 1.28% | 0.00046700 | 0.00050933 | 0.00044121 | 10,878.00 |
| 24 Abr 2024 | 0.00046770 | -0.00000300 | -0.64% | 0.00044090 | 0.00051000 | 0.00042565 | 11,404.00 |
| 23 Abr 2024 | 0.00047110 | -0.00000300 | -0.63% | 0.00047520 | 0.00050951 | 0.00042807 | 11,717.00 |
| 22 Abr 2024 | 0.00047440 | 0.00000200 | 0.42% | 0.00048638 | 0.00050877 | 0.00042596 | 21,524.00 |
| 21 Abr 2024 | 0.00047200 | -0.00001300 | -2.68% | 0.00043702 | 0.00050527 | 0.00042598 | 12,952.00 |
| 20 Abr 2024 | 0.00048510 | 0.00002000 | 4.30% | 0.00046400 | 0.00049899 | 0.00042609 | 10,627.00 |
| 19 Abr 2024 | 0.00046500 | 0.00000600 | 1.31% | 0.00045810 | 0.00050000 | 0.00042969 | 14,120.00 |
| 18 Abr 2024 | 0.00045900 | 0.00001000 | 2.23% | 0.00044251 | 0.00049906 | 0.00042631 | 14,022.00 |
| 17 Abr 2024 | 0.00044900 | 0.00000700 | 1.58% | 0.00044230 | 0.00050000 | 0.00042893 | 13,612.00 |
| 16 Abr 2024 | 0.00044200 | -0.00000600 | -1.34% | 0.00044790 | 0.00049856 | 0.00042555 | 14,697.00 |
| 15 Abr 2024 | 0.00044800 | -0.00001200 | -2.61% | 0.00045982 | 0.00047300 | 0.00042555 | 15,339.00 |
| 14 Abr 2024 | 0.00045950 | 0.00002100 | 4.78% | 0.00044160 | 0.00050787 | 0.00040790 | 24,121.00 |
| 13 Abr 2024 | 0.00043900 | -0.00003500 | -7.38% | 0.00047450 | 0.00051516 | 0.00035877 | 29,267.00 |
| 12 Abr 2024 | 0.00047450 | -0.00005200 | -9.88% | 0.00052570 | 0.00055430 | 0.00044200 | 32,176.00 |
| 11 Abr 2024 | 0.00052620 | -0.00002900 | -5.22% | 0.00052400 | 0.00058782 | 0.00051960 | 9,671.00 |
| 10 Abr 2024 | 0.00055523 | 0.00001900 | 3.54% | 0.00053580 | 0.00059998 | 0.00052020 | 9,971.00 |
| 09 Abr 2024 | 0.00053600 | -0.00001200 | -2.19% | 0.00054710 | 0.00059697 | 0.00053530 | 13,703.00 |
| 08 Abr 2024 | 0.00054750 | 0.00000800 | 1.48% | 0.00053740 | 0.00059905 | 0.00052900 | 12,234.00 |
| 07 Abr 2024 | 0.00053910 | 0.00000100 | 0.19% | 0.00053900 | 0.00059998 | 0.00053230 | 10,529.00 |
| 06 Abr 2024 | 0.00053800 | -0.00004200 | -7.24% | 0.00052940 | 0.00059888 | 0.00052810 | 11,130.00 |
| 05 Abr 2024 | 0.00057997 | 0.00004100 | 7.61% | 0.00054040 | 0.00059973 | 0.00052900 | 11,964.00 |
| 04 Abr 2024 | 0.00053880 | -0.00000200 | -0.37% | 0.00054110 | 0.00058979 | 0.00053280 | 13,744.00 |
| 03 Abr 2024 | 0.00054080 | -0.00001200 | -2.17% | 0.00055030 | 0.00059000 | 0.00053240 | 10,440.00 |
| 02 Abr 2024 | 0.00055260 | 0.00000900 | 1.66% | 0.00055152 | 0.00057493 | 0.00052257 | 15,566.00 |
| 01 Abr 2024 | 0.00054320 | -0.00001900 | -3.38% | 0.00056090 | 0.00057484 | 0.00053600 | 20,861.00 |
| 31 Mar 2024 | 0.00056250 | 0.00000800 | 1.44% | 0.00055700 | 0.00057479 | 0.00053893 | 10,539.00 |
| 30 Mar 2024 | 0.00055470 | -0.00001200 | -2.12% | 0.00057010 | 0.00057376 | 0.00055047 | 13,401.00 |
| 29 Mar 2024 | 0.00056700 | 0.00002600 | 4.81% | 0.00054130 | 0.00057600 | 0.00053800 | 15,807.00 |
| 28 Mar 2024 | 0.00054100 | -0.00000500 | -0.92% | 0.00056742 | 0.00056925 | 0.00052110 | 11,405.00 |
| 27 Mar 2024 | 0.00054560 | -0.00000800 | -1.45% | 0.00055490 | 0.00055600 | 0.00051400 | 15,183.00 |
| 26 Mar 2024 | 0.00055330 | 0.00001100 | 2.03% | 0.00054384 | 0.00056778 | 0.00053520 | 14,544.00 |
| 25 Mar 2024 | 0.00054240 | -0.00000800 | -1.45% | 0.00054602 | 0.00056997 | 0.00053620 | 12,885.00 |
| 24 Mar 2024 | 0.00055030 | -0.00000900 | -1.61% | 0.00056022 | 0.00057490 | 0.00052360 | 12,305.00 |
| 23 Mar 2024 | 0.00055910 | 0.00001000 | 1.82% | 0.00054980 | 0.00057492 | 0.00052457 | 10,925.00 |
| 22 Mar 2024 | 0.00054900 | 0.00000300 | 0.55% | 0.00054550 | 0.00057456 | 0.00052103 | 12,407.00 |
| 21 Mar 2024 | 0.00054590 | 0.00002000 | 3.80% | 0.00052710 | 0.00056415 | 0.00052074 | 12,518.00 |
| 20 Mar 2024 | 0.00052600 | -0.00000100 | -0.19% | 0.00052810 | 0.00053940 | 0.00051640 | 15,485.00 |
| 19 Mar 2024 | 0.00052720 | 0.00000300 | 0.57% | 0.00052640 | 0.00053060 | 0.00049870 | 16,655.00 |
| 18 Mar 2024 | 0.00052460 | -0.00001800 | -3.31% | 0.00054010 | 0.00056397 | 0.00051600 | 11,774.00 |
| 17 Mar 2024 | 0.00054300 | -0.00000900 | -1.63% | 0.00055350 | 0.00064563 | 0.00052000 | 13,612.00 |
| 16 Mar 2024 | 0.00055200 | -0.00000700 | -1.25% | 0.00055940 | 0.00057300 | 0.00053200 | 14,984.00 |
| 15 Mar 2024 | 0.00055860 | -0.00001100 | -1.93% | 0.00057050 | 0.00057350 | 0.00054300 | 24,219.00 |
| 14 Mar 2024 | 0.00057000 | -0.00001400 | -2.40% | 0.00058150 | 0.00058730 | 0.00055680 | 10,936.00 |
| 13 Mar 2024 | 0.00058390 | -0.00001000 | -1.68% | 0.00059480 | 0.00062790 | 0.00057330 | 13,468.00 |
| 12 Mar 2024 | 0.00059400 | -0.00000400 | -0.67% | 0.00059830 | 0.00064579 | 0.00054678 | 19,133.00 |
| 11 Mar 2024 | 0.00059790 | 0.00001500 | 2.57% | 0.00057420 | 0.00061000 | 0.00056380 | 31,209.00 |
| 10 Mar 2024 | 0.00058280 | -0.00000900 | -1.52% | 0.00059070 | 0.00063700 | 0.00056236 | 19,114.00 |
| 09 Mar 2024 | 0.00059150 | -0.00000100 | -0.17% | 0.00059480 | 0.00060500 | 0.00056680 | 12,464.00 |
| 08 Mar 2024 | 0.00059260 | 0.00000700 | 1.20% | 0.00058560 | 0.00063610 | 0.00055399 | 18,354.00 |
| 07 Mar 2024 | 0.00058570 | -0.00000100 | -0.17% | 0.00058440 | 0.00064337 | 0.00054738 | 16,390.00 |
| 06 Mar 2024 | 0.00058670 | 0.00003300 | 5.96% | 0.00055690 | 0.00058690 | 0.00054390 | 18,780.00 |
| 05 Mar 2024 | 0.00055330 | -0.00002600 | -4.49% | 0.00057150 | 0.00063110 | 0.00052400 | 32,190.00 |
| 04 Mar 2024 | 0.00057900 | -0.00002300 | -3.82% | 0.00060260 | 0.00061800 | 0.00057190 | 35,537.00 |
| 03 Mar 2024 | 0.00060220 | -0.00004000 | -6.23% | 0.00064060 | 0.00065780 | 0.00056500 | 21,627.00 |
| 02 Mar 2024 | 0.00064230 | 0.00009800 | 17.99% | 0.00054590 | 0.00065870 | 0.00053170 | 26,323.00 |
| 01 Mar 2024 | 0.00054470 | 0.00002400 | 4.61% | 0.00056119 | 0.00059230 | 0.00048670 | 14,479.00 |
| 29 Feb 2024 | 0.00052100 | 0.00002300 | 4.62% | 0.00049750 | 0.00054900 | 0.00049400 | 20,256.00 |
| 28 Feb 2024 | 0.00049810 | -0.00007800 | -13.55% | 0.00056280 | 0.00061539 | 0.00046950 | 26,288.00 |
| 27 Feb 2024 | 0.00057581 | -0.00001000 | -1.71% | 0.00058240 | 0.00062814 | 0.00055730 | 14,876.00 |
| 26 Feb 2024 | 0.00058580 | -0.00001300 | -2.17% | 0.00058130 | 0.00060500 | 0.00057500 | 21,814.00 |
| 25 Feb 2024 | 0.00059840 | 0.00000600 | 1.01% | 0.00059050 | 0.00062826 | 0.00057415 | 10,800.00 |
| 24 Feb 2024 | 0.00059280 | 0.00001200 | 2.07% | 0.00058440 | 0.00062880 | 0.00056860 | 14,673.00 |
| 23 Feb 2024 | 0.00058090 | 0.00000300 | 0.52% | 0.00057770 | 0.00060871 | 0.00056700 | 15,447.00 |
| 22 Feb 2024 | 0.00057800 | 0.00001000 | 1.76% | 0.00056790 | 0.00062507 | 0.00055610 | 13,327.00 |
| 21 Feb 2024 | 0.00056800 | -0.00000400 | -0.70% | 0.00057100 | 0.00066931 | 0.00055520 | 12,381.00 |
