DECENT (DCTUSD)

DCTUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
13 Nov 2019 0.031013 0.001012 3.37% 0.03053 0.031412 0.019518 6,280.00
12 Nov 2019 0.030001 0.000018 0.06% 0.027386 0.03166 0.019395 12,505.00
11 Nov 2019 0.029983 -0.001359 -4.34% 0.031355 0.037393 0.018743 22,435.00
10 Nov 2019 0.031342 0.004007 14.66% 0.027295 0.033936 0.019531 15,108.00
09 Nov 2019 0.027335 0.007765 39.68% 0.019544 0.030633 0.019429 14,174.00
08 Nov 2019 0.019569 -0.01559 -44.34% 0.035158 0.035158 0.019312 1,105.00
07 Nov 2019 0.035159 0.004599 15.05% 0.030558 0.035338 0.020352 1,566.00
06 Nov 2019 0.030561 -0.002887 -8.63% 0.033299 0.033376 0.020636 3,882.00
05 Nov 2019 0.033448 0.00276 8.99% 0.030677 0.035329 0.020895 20,714.00
04 Nov 2019 0.030688 -0.00062 -1.98% 0.03128 0.03552 0.020353 34,477.00
03 Nov 2019 0.031308 -0.001389 -4.25% 0.032769 0.040637 0.020519 2,063.00
02 Nov 2019 0.032697 -0.004642 -12.43% 0.037367 0.040434 0.03268 1,399.00
01 Nov 2019 0.037338 0.004813 14.80% 0.03249 0.04018 0.020507 9,764.00
31 Oct 2019 0.032525 -0.002541 -7.25% 0.035018 0.038581 0.020521 12,956.00
30 Oct 2019 0.035066 -0.000125 -0.36% 0.035181 0.035208 0.020312 2,164.00
29 Oct 2019 0.035192 0.000675 1.96% 0.034572 0.039886 0.020775 124,733.00
28 Oct 2019 0.034517 -0.001436 -3.99% 0.035933 0.037274 0.021488 18,389.00
27 Oct 2019 0.035953 0.001254 3.61% 0.034743 0.044115 0.020608 11,319.00
26 Oct 2019 0.034699 0.001206 3.60% 0.033572 0.037366 0.019451 25,775.00
25 Oct 2019 0.033493 0.0021 6.69% 0.031344 0.038368 0.016729 11,261.00
24 Oct 2019 0.031393 0.000634 2.06% 0.03087 0.031545 0.016788 536,446.00
23 Oct 2019 0.030759 -0.002404 -7.25% 0.033168 0.033496 0.018017 65,906.00
22 Oct 2019 0.033163 -0.000931 -2.73% 0.034136 0.034506 0.031577 115,079.00
21 Oct 2019 0.034094 0.001044 3.16% 0.032931 0.034113 0.02977 258,766.00
20 Oct 2019 0.03305 0.002461 8.05% 0.030671 0.034297 0.028797 172,146.00
19 Oct 2019 0.030589 0.001238 4.22% 0.029351 0.030695 0.017822 72,960.00
18 Oct 2019 0.029351 -0.000185 -0.63% 0.029532 0.029711 0.018124 36,766.00
17 Oct 2019 0.029536 0.000639 2.21% 0.028882 0.029735 0.017904 440,156.00
16 Oct 2019 0.028897 -0.000911 -3.06% 0.029794 0.03052 0.025361 748,734.00
15 Oct 2019 0.029809 -0.003423 -10.30% 0.033247 0.033339 0.018726 480,441.00
14 Oct 2019 0.033232 0.00055 1.68% 0.032635 0.033672 0.024908 256,661.00
13 Oct 2019 0.032682 -0.000199 -0.61% 0.032813 0.033848 0.029922 179,143.00
12 Oct 2019 0.032881 -0.001805 -5.20% 0.034589 0.035651 0.030932 1,111,229.00
11 Oct 2019 0.034686 0.001977 6.04% 0.032716 0.048834 0.032431 4,485,641.00
10 Oct 2019 0.032709 0.000717 2.24% 0.031957 0.033467 0.019264 111,707.00
09 Oct 2019 0.031992 -0.00084 -2.56% 0.032918 0.032964 0.018309 341,235.00
08 Oct 2019 0.032832 -0.003407 -9.40% 0.036202 0.036709 0.018506 185,300.00
07 Oct 2019 0.036239 0.000998 2.83% 0.034645 0.036573 0.017465 515,206.00
06 Oct 2019 0.035241 -0.000652 -1.82% 0.035931 0.03599 0.018341 23,852.00
05 Oct 2019 0.035893 0.001231 3.55% 0.034576 0.036162 0.031896 64,776.00
04 Oct 2019 0.034662 -0.00133 -3.70% 0.035893 0.036581 0.018441 518,359.00
03 Oct 2019 0.035992 -0.001238 -3.33% 0.037299 0.037427 0.031273 492,349.00
02 Oct 2019 0.037229 0.000427 1.16% 0.036883 0.037269 0.026625 446,452.00
01 Oct 2019 0.036802 -0.001741 -4.52% 0.038626 0.039015 0.018577 437,323.00
30 Sep 2019 0.038543 0.00766 24.80% 0.030851 0.038651 0.022352 451,342.00
29 Sep 2019 0.030883 -0.001027 -3.22% 0.032002 0.03208 0.022946 26,093.00
28 Sep 2019 0.03191 0.00144 4.73% 0.030312 0.032454 0.022895 39,736.00
27 Sep 2019 0.030469 0.000781 2.63% 0.029567 0.030839 0.022218 8,097.00
26 Sep 2019 0.029688 -0.001162 -3.77% 0.030773 0.03237 0.023441 58,981.00
25 Sep 2019 0.03085 -0.002299 -6.94% 0.033003 0.033751 0.024029 18,495.00
24 Sep 2019 0.03315 -0.003713 -10.07% 0.036894 0.038325 0.03019 415,791.00
23 Sep 2019 0.036863 -0.000829 -2.20% 0.037623 0.038225 0.027778 13,203.00
22 Sep 2019 0.037692 0.000256 0.68% 0.037404 0.037864 0.027791 6,766.00
21 Sep 2019 0.037435 -0.000485 -1.28% 0.03793 0.037935 0.028399 106,092.00
20 Sep 2019 0.037921 -0.00037 -0.97% 0.038326 0.038419 0.036478 38,525.00
19 Sep 2019 0.038291 0.001424 3.86% 0.036873 0.038714 0.028448 83,986.00
18 Sep 2019 0.036867 -0.000252 -0.68% 0.037061 0.037339 0.03288 106,028.00
17 Sep 2019 0.037119 -0.000262 -0.70% 0.037482 0.037482 0.028483 47,455.00
16 Sep 2019 0.037381 -0.000328 -0.87% 0.037722 0.038117 0.028859 8,534.00
15 Sep 2019 0.037709 0.001949 5.45% 0.035745 0.038198 0.029015 8,775.00
14 Sep 2019 0.03576 -0.002595 -6.77% 0.038329 0.0385 0.028931 8,499.00
13 Sep 2019 0.038355 0.002888 8.14% 0.035545 0.03845 0.028821 48,091.00
12 Sep 2019 0.035467 -0.001261 -3.43% 0.036787 0.038387 0.02835 20,160.00
11 Sep 2019 0.036728 0.002486 7.26% 0.03426 0.038305 0.028235 196,726.00
10 Sep 2019 0.034242 -0.004932 -12.59% 0.03908 0.039271 0.034019 62,026.00
09 Sep 2019 0.039174 0.003794 10.72% 0.039561 0.039953 0.034471 26,180.00
08 Sep 2019 0.03538 -0.003973 -10.10% 0.039318 0.040155 0.029386 19,293.00
07 Sep 2019 0.039353 0.00066 1.71% 0.038604 0.039589 0.02891 32,804.00
06 Sep 2019 0.038692 -0.001701 -4.21% 0.040394 0.044812 0.029666 66,306.00
05 Sep 2019 0.040393 -0.003815 -8.63% 0.044226 0.044226 0.029411 316,842.00
04 Sep 2019 0.044208 0.001672 3.93% 0.042379 0.045287 0.041148 43,132.00
03 Sep 2019 0.042536 -0.001533 -3.48% 0.044162 0.04452 0.029147 212,661.00
02 Sep 2019 0.044069 0.002594 6.25% 0.041505 0.044359 0.027335 36,878.00
01 Sep 2019 0.041476 0.000672 1.65% 0.040804 0.04182 0.026893 12,877.00
31 Ago 2019 0.040803 0.000704 1.76% 0.040127 0.04097 0.026798 4,793.00
30 Ago 2019 0.040099 0.001436 3.72% 0.038684 0.040639 0.026146 18,336.00
29 Ago 2019 0.038663 0.002791 7.78% 0.042722 0.042722 0.028386 93,211.00
28 Ago 2019 0.035872 -0.006817 -15.97% 0.042722 0.042722 0.028386 71,753.00
27 Ago 2019 0.042689 -0.001239 -2.82% 0.043938 0.047794 0.03248 620,231.00
26 Ago 2019 0.043929 0.007481 20.53% 0.036594 0.04483 0.028482 318,117.00
25 Ago 2019 0.036448 -0.001088 -2.90% 0.037535 0.038698 0.028447 105,958.00
24 Ago 2019 0.037536 0.001592 4.43% 0.035912 0.037869 0.02907 23,459.00
23 Ago 2019 0.035943 0.003857 12.02% 0.032064 0.037533 0.0281 160,292.00
22 Ago 2019 0.032086 0.000066 0.21% 0.032099 0.036581 0.028097 13,824.00
21 Ago 2019 0.032021 -0.00242 -7.03% 0.034361 0.034557 0.030153 118,054.00
20 Ago 2019 0.034441 -0.003347 -8.86% 0.03791 0.037997 0.030457 203,961.00
19 Ago 2019 0.037788 0.001643 4.54% 0.036137 0.03786 0.028742 29,857.00
18 Ago 2019 0.036146 0.002667 7.97% 0.033514 0.037533 0.028479 98,277.00
17 Ago 2019 0.033479 0.00137 4.27% 0.03231 0.038336 0.0287 131,097.00
16 Ago 2019 0.032109 -0.008706 -21.33% 0.038099 0.047746 0.028683 748,477.00
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:20191114 21:11:31