DECENT (DCTUSD)

DCTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 May 2020 0.008017 0.000476 6.31% 0.007516 0.010847 0.006134 149,186.00
24 May 2020 0.007541 -0.001262 -14.34% 0.008352 0.011447 0.007465 38,483.00
23 May 2020 0.008803 -0.000258 -2.85% 0.009073 0.029468 0.008215 36,789.00
22 May 2020 0.009061 0.00237 35.41% 0.006681 0.011103 0.006514 294,064.00
21 May 2020 0.006691 -0.000648 -8.83% 0.007326 0.030559 0.006661 79,329.00
20 May 2020 0.00734 -0.00468 -38.94% 0.012042 0.031455 0.006627 173,789.00
19 May 2020 0.01202 0.003174 35.89% 0.008845 0.012175 0.008747 8,344.00
18 May 2020 0.008845 0.001009 12.88% 0.007834 0.012247 0.007644 36,461.00
17 May 2020 0.007836 -0.0007 -8.20% 0.008543 0.03004 0.007689 48,080.00
16 May 2020 0.008536 0.00091 11.93% 0.007632 0.011621 0.007581 24,823.00
15 May 2020 0.007626 -0.000525 -6.44% 0.008129 0.031564 0.007478 39,634.00
14 May 2020 0.008151 -0.003317 -28.93% 0.011449 0.012231 0.008004 31,850.00
13 May 2020 0.011467 0.003452 43.07% 0.008024 0.011587 0.008024 8,899.00
12 May 2020 0.008015 0.001031 14.77% 0.006984 0.02878 0.006937 30,953.00
11 May 2020 0.006984 0.00015 2.20% 0.006821 0.027827 0.006712 45,605.00
10 May 2020 0.006834 -0.001938 -22.09% 0.008768 0.011722 0.006631 90,893.00
09 May 2020 0.008772 -0.000267 -2.95% 0.009034 0.012202 0.008763 33,148.00
08 May 2020 0.009039 -0.000912 -9.16% 0.008098 0.01236 0.008 68,992.00
07 May 2020 0.009952 0.001085 12.24% 0.008806 0.011826 0.008702 21,453.00
06 May 2020 0.008867 0.00061 7.39% 0.011125 0.012326 0.008086 329,550.00
05 May 2020 0.008256 0.001328 19.17% 0.006933 0.011225 0.006933 12,772.00
04 May 2020 0.006928 -0.004015 -36.69% 0.010958 0.011009 0.00683 41,849.00
03 May 2020 0.010943 -0.000111 -1.00% 0.01104 0.028874 0.006985 14,409.00
02 May 2020 0.011054 0.000169 1.55% 0.01086 0.011101 0.00686 8,344.00
01 May 2020 0.010885 0.003113 40.05% 0.007781 0.028254 0.00676 45,605.00
30 Abr 2020 0.007772 -0.000567 -6.80% 0.007377 0.010922 0.007147 57,715.00
29 Abr 2020 0.008339 0.001271 17.99% 0.007068 0.009816 0.007068 88,258.00
28 Abr 2020 0.007068 -0.002498 -26.11% 0.00958 0.025002 0.00702 42,363.00
27 Abr 2020 0.009566 0.002022 26.80% 0.009477 0.009608 0.007191 8,467.00
26 Abr 2020 0.007544 -0.000077 -1.01% 0.007622 0.009339 0.007087 13,775.00
25 Abr 2020 0.007621 -0.00004 -0.52% 0.006019 0.009357 0.006019 305,738.00
24 Abr 2020 0.00766 -0.000185 -2.36% 0.007855 0.009261 0.007633 22,667.00
23 Abr 2020 0.007845 0.000365 4.88% 0.00749 0.008846 0.006461 215,374.00
22 Abr 2020 0.00748 0.000085 1.15% 0.007401 0.008484 0.006313 99,031.00
21 Abr 2020 0.007395 0.00137 22.74% 0.006019 0.008518 0.006019 94,646.00
20 Abr 2020 0.006025 -0.00147 -19.61% 0.00749 0.022912 0.005939 84,154.00
19 Abr 2020 0.007496 0.001403 23.04% 0.006098 0.008917 0.006072 53,055.00
18 Abr 2020 0.006092 0.000228 3.89% 0.008657 0.00877 0.005823 26,389.00
17 Abr 2020 0.005864 0.000029 0.50% 0.005836 0.022944 0.005769 297,364.00
16 Abr 2020 0.005835 0.000729 14.27% 0.008155 0.022665 0.005036 300,893.00
15 Abr 2020 0.005107 -0.000104 -2.00% 0.005222 0.008536 0.005083 10,403.00
14 Abr 2020 0.005211 -0.00049 -8.59% 0.005697 0.02213 0.005125 32,625.00
13 Abr 2020 0.005701 0.000176 3.18% 0.005457 0.022173 0.005317 326,791.00
12 Abr 2020 0.005525 -0.000326 -5.57% 0.005859 0.022183 0.005222 31,077.00
11 Abr 2020 0.005851 -0.002591 -30.69% 0.008457 0.022106 0.005149 33,618.00
10 Abr 2020 0.008442 0.00217 34.60% 0.006275 0.023406 0.005675 15,320.00
09 Abr 2020 0.006272 -0.001894 -23.19% 0.008179 0.009074 0.005082 294,037.00
08 Abr 2020 0.008166 0.001197 17.17% 0.006979 0.02309 0.006282 63,226.00
07 Abr 2020 0.006969 -0.000243 -3.37% 0.007337 0.009385 0.006101 93,008.00
06 Abr 2020 0.007212 0.000614 9.30% 0.006574 0.02186 0.006331 119,148.00
05 Abr 2020 0.006598 -0.001497 -18.49% 0.008107 0.008674 0.006575 84,681.00
04 Abr 2020 0.008095 0.001224 17.82% 0.006879 0.02165 0.006518 89,616.00
03 Abr 2020 0.006871 0.000355 5.45% 0.006538 0.02186 0.006454 292,675.00
02 Abr 2020 0.006516 -0.00048 -6.86% 0.007005 0.021644 0.00638 192,166.00
01 Abr 2020 0.006995 -0.000931 -11.75% 0.007903 0.008232 0.005785 297,498.00
31 Mar 2020 0.007926 0.000157 2.03% 0.007743 0.020705 0.005723 800,980.00
30 Mar 2020 0.007769 -0.000738 -8.68% 0.008474 0.009247 0.00733 43,024.00
29 Mar 2020 0.008507 -0.000136 -1.57% 0.008639 0.020095 0.007565 10,117.00
28 Mar 2020 0.008643 -0.00108 -11.11% 0.009755 0.009755 0.007765 64,625.00
27 Mar 2020 0.009723 0.000144 1.51% 0.009608 0.021972 0.008296 44,680.00
26 Mar 2020 0.009579 -0.002788 -22.54% 0.009579 0.021673 0.008403 29,097.00
25 Mar 2020 0.012366 0.00000000 0.00% 0.012366 0.012366 0.012366 0.00
24 Mar 2020 0.012366 0.000024 0.19% 0.011581 0.021286 0.008511 22,191.00
23 Mar 2020 0.012342 0.000758 6.54% 0.011575 0.018996 0.007167 3,205.00
22 Mar 2020 0.011585 -0.000134 -1.14% 0.01178 0.012839 0.007614 5,551.00
21 Mar 2020 0.011718 -0.000081 -0.69% 0.011897 0.0125 0.00736 61,595.00
20 Mar 2020 0.011799 0.003978 50.85% 0.007804 0.020448 0.007569 15,501.00
19 Mar 2020 0.007822 -0.002064 -20.88% 0.009895 0.012632 0.006577 25,416.00
18 Mar 2020 0.009886 -0.000212 -2.10% 0.009971 0.016603 0.006568 929.00
17 Mar 2020 0.010098 0.000648 6.85% 0.009442 0.016204 0.00617 8,785.00
16 Mar 2020 0.00945 -0.001431 -13.15% 0.010791 0.017148 0.006473 60,172.00
15 Mar 2020 0.010881 -0.000166 -1.50% 0.006544 0.012393 0.006357 7,808.00
14 Mar 2020 0.011047 0.000889 8.75% 0.010378 0.017468 0.006714 71,544.00
13 Mar 2020 0.010158 0.000285 2.89% 0.018163 0.019448 0.007241 60,790.00
12 Mar 2020 0.009873 -0.008286 -45.63% 0.018163 0.01939 0.009812 49,878.00
11 Mar 2020 0.018159 0.000309 1.73% 0.01223 0.019068 0.009724 6,864.00
10 Mar 2020 0.017849 0.000101 0.57% 0.017841 0.018069 0.011971 30,526.00
09 Mar 2020 0.017748 -0.003024 -14.56% 0.018491 0.019675 0.01207 139,922.00
08 Mar 2020 0.020772 -0.007619 -26.84% 0.026521 0.028934 0.012651 425,653.00
07 Mar 2020 0.028391 0.010997 63.23% 0.017405 0.033234 0.016374 20,060,872.00
06 Mar 2020 0.017394 -0.000804 -4.42% 0.01823 0.029136 0.017102 4,075.00
05 Mar 2020 0.018198 -0.004566 -20.06% 0.015593 0.022828 0.015593 7,328.00
04 Mar 2020 0.022763 0.007133 45.64% 0.015583 0.028102 0.015495 7,585.00
03 Mar 2020 0.01563 -0.000119 -0.76% 0.016939 0.028542 0.015328 3,030.00
02 Mar 2020 0.015749 0.00004 0.25% 0.015708 0.028342 0.015657 2,767.00
01 Mar 2020 0.015708 -0.000113 -0.71% 0.015791 0.027564 0.015539 40,889.00
29 Feb 2020 0.015821 -0.002735 -14.74% 0.018475 0.028076 0.015819 18,845.00
28 Feb 2020 0.018556 0.002867 18.27% 0.015758 0.028269 0.015758 41,899.00
27 Feb 2020 0.015689 0.000211 1.36% 0.015467 0.028158 0.015439 23,332.00
26 Feb 2020 0.015478 -0.001061 -6.41% 0.016489 0.018735 0.015337 10,489.00
Su Consulta Reciente
COIN
DCTUSD
DECENT
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20200526 03:57:01