DEGOBTC Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
21 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
20 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 17,904.00 |
19 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
18 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
17 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
16 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
15 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
14 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
13 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003638 | 0.00003638 | 0.00003420 | 17,904.00 |
12 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
11 May 2024 | 0.00003540 | 0.00000000 | 0.00% | 0.00003540 | 0.00003540 | 0.00003540 | 0.00 |
10 May 2024 | 0.00003540 | 0.00000014 | 0.40% | 0.00003498 | 0.00003540 | 0.00003489 | 151.00 |
09 May 2024 | 0.00003526 | -0.00000067 | -1.86% | 0.00003593 | 0.00003629 | 0.00003490 | 3,269.00 |
08 May 2024 | 0.00003593 | -0.00000045 | -1.24% | 0.00003638 | 0.00003638 | 0.00003420 | 19,639.00 |
07 May 2024 | 0.00003638 | 0.00000078 | 2.19% | 0.00003560 | 0.00004057 | 0.00003511 | 11,418.00 |
06 May 2024 | 0.00003560 | -0.00000054 | -1.49% | 0.00003614 | 0.00003703 | 0.00003560 | 2,441.00 |
05 May 2024 | 0.00003614 | 0.00000040 | 1.12% | 0.00003574 | 0.00003629 | 0.00003498 | 3,652.00 |
04 May 2024 | 0.00003574 | 0.00000081 | 2.32% | 0.00003493 | 0.00003574 | 0.00003479 | 3,096.00 |
03 May 2024 | 0.00003493 | -0.00000200 | -5.40% | 0.00003734 | 0.00003888 | 0.00003449 | 18,516.00 |
02 May 2024 | 0.00003706 | 0.00000100 | 2.80% | 0.00003571 | 0.00003826 | 0.00003486 | 9,229.00 |
01 May 2024 | 0.00003571 | 0.00000200 | 5.93% | 0.00003375 | 0.00003571 | 0.00003339 | 4,760.00 |
30 Abr 2024 | 0.00003375 | -0.00000100 | -2.87% | 0.00003487 | 0.00003560 | 0.00003273 | 12,698.00 |
29 Abr 2024 | 0.00003487 | -0.00000033 | -0.94% | 0.00003705 | 0.00003705 | 0.00003430 | 25,058.00 |
28 Abr 2024 | 0.00003520 | -0.00000004 | -0.11% | 0.00003524 | 0.00003560 | 0.00003483 | 2,026.00 |
27 Abr 2024 | 0.00003524 | 0.00000100 | 2.95% | 0.00003394 | 0.00003524 | 0.00003342 | 1,360.00 |
26 Abr 2024 | 0.00003394 | -0.00000100 | -2.82% | 0.00003542 | 0.00003542 | 0.00003338 | 7,338.00 |
25 Abr 2024 | 0.00003542 | 0.00000078 | 2.25% | 0.00003464 | 0.00003560 | 0.00003380 | 4,206.00 |
24 Abr 2024 | 0.00003464 | -0.00000200 | -5.50% | 0.00003637 | 0.00003679 | 0.00003464 | 13,862.00 |
23 Abr 2024 | 0.00003637 | 0.00000070 | 1.96% | 0.00003623 | 0.00003666 | 0.00003577 | 5,713.00 |
22 Abr 2024 | 0.00003567 | -0.00000017 | -0.47% | 0.00003705 | 0.00003705 | 0.00003518 | 29,646.00 |
21 Abr 2024 | 0.00003584 | -0.00000100 | -2.70% | 0.00003705 | 0.00003705 | 0.00003518 | 23,454.00 |
20 Abr 2024 | 0.00003705 | 0.00000100 | 2.79% | 0.00003580 | 0.00003715 | 0.00003526 | 7,421.00 |
19 Abr 2024 | 0.00003580 | 0.00000012 | 0.34% | 0.00003568 | 0.00003685 | 0.00003535 | 9,828.00 |
18 Abr 2024 | 0.00003568 | 0.00000073 | 2.09% | 0.00003475 | 0.00003568 | 0.00003439 | 7,709.00 |
17 Abr 2024 | 0.00003495 | 0.00000082 | 2.40% | 0.00003410 | 0.00003541 | 0.00003205 | 16,100.00 |
16 Abr 2024 | 0.00003413 | 0.00000100 | 3.03% | 0.00003299 | 0.00003455 | 0.00003225 | 14,705.00 |
15 Abr 2024 | 0.00003299 | -0.00000100 | -2.91% | 0.00003401 | 0.00003498 | 0.00003264 | 36,228.00 |
14 Abr 2024 | 0.00003438 | 0.00000200 | 6.13% | 0.00003278 | 0.00003476 | 0.00003187 | 8,252.00 |
13 Abr 2024 | 0.00003262 | -0.00000500 | -13.36% | 0.00003742 | 0.00003817 | 0.00003088 | 35,773.00 |
12 Abr 2024 | 0.00003742 | -0.00000500 | -11.87% | 0.00004211 | 0.00004269 | 0.00003609 | 34,759.00 |
11 Abr 2024 | 0.00004211 | -0.00000065 | -1.52% | 0.00004276 | 0.00004412 | 0.00004205 | 6,426.00 |
10 Abr 2024 | 0.00004276 | -0.00000200 | -4.51% | 0.00004435 | 0.00004435 | 0.00004223 | 4,998.00 |
09 Abr 2024 | 0.00004435 | -0.00000100 | -2.19% | 0.00004547 | 0.00004594 | 0.00004367 | 14,309.00 |
08 Abr 2024 | 0.00004562 | -0.00000078 | -1.68% | 0.00004754 | 0.00004908 | 0.00004555 | 16,283.00 |
07 Abr 2024 | 0.00004640 | 0.00000044 | 0.96% | 0.00004614 | 0.00004797 | 0.00004530 | 6,021.00 |
06 Abr 2024 | 0.00004596 | 0.00000200 | 4.50% | 0.00004443 | 0.00004651 | 0.00004443 | 8,461.00 |
05 Abr 2024 | 0.00004443 | -0.00000200 | -4.34% | 0.00004604 | 0.00004604 | 0.00004409 | 6,980.00 |
04 Abr 2024 | 0.00004604 | -0.00000071 | -1.52% | 0.00004660 | 0.00004749 | 0.00004461 | 12,056.00 |
03 Abr 2024 | 0.00004675 | -0.00000200 | -4.14% | 0.00004835 | 0.00005011 | 0.00004638 | 13,920.00 |
02 Abr 2024 | 0.00004835 | -0.00000100 | -2.01% | 0.00004976 | 0.00004976 | 0.00004763 | 20,984.00 |
01 Abr 2024 | 0.00004976 | -0.00000300 | -5.72% | 0.00005258 | 0.00005282 | 0.00004900 | 21,887.00 |
31 Mar 2024 | 0.00005246 | 0.00000068 | 1.31% | 0.00005178 | 0.00005331 | 0.00005144 | 9,320.00 |
30 Mar 2024 | 0.00005178 | 0.00000037 | 0.72% | 0.00005134 | 0.00005423 | 0.00004932 | 23,125.00 |
29 Mar 2024 | 0.00005141 | -0.00000200 | -3.75% | 0.00005340 | 0.00005716 | 0.00005062 | 30,287.00 |
28 Mar 2024 | 0.00005340 | 0.00000400 | 8.07% | 0.00004954 | 0.00005498 | 0.00004881 | 17,240.00 |
27 Mar 2024 | 0.00004954 | -0.00000200 | -3.88% | 0.00005149 | 0.00005186 | 0.00004908 | 9,728.00 |
26 Mar 2024 | 0.00005150 | -0.00000200 | -3.75% | 0.00005329 | 0.00005504 | 0.00004930 | 13,600.00 |
25 Mar 2024 | 0.00005329 | -0.00000006 | -0.11% | 0.00005367 | 0.00005480 | 0.00005148 | 63,271.00 |
24 Mar 2024 | 0.00005335 | -0.00000300 | -5.30% | 0.00005658 | 0.00005721 | 0.00005334 | 11,112.00 |
23 Mar 2024 | 0.00005659 | -0.00000400 | -6.63% | 0.00005999 | 0.00005999 | 0.00005548 | 26,929.00 |
22 Mar 2024 | 0.00006037 | 0.00000800 | 15.30% | 0.00005244 | 0.00006472 | 0.00005180 | 67,511.00 |
21 Mar 2024 | 0.00005228 | 0.00000033 | 0.64% | 0.00005046 | 0.00005392 | 0.00005046 | 16,882.00 |
20 Mar 2024 | 0.00005195 | -0.00000045 | -0.86% | 0.00005240 | 0.00005516 | 0.00004892 | 28,957.00 |
19 Mar 2024 | 0.00005240 | 0.00000200 | 3.97% | 0.00005038 | 0.00005852 | 0.00004742 | 52,252.00 |
18 Mar 2024 | 0.00005038 | -0.00000200 | -3.82% | 0.00005366 | 0.00005846 | 0.00004927 | 32,174.00 |
17 Mar 2024 | 0.00005229 | 0.00000200 | 3.96% | 0.00005092 | 0.00005518 | 0.00004773 | 35,929.00 |
16 Mar 2024 | 0.00005048 | -0.00000700 | -12.24% | 0.00005651 | 0.00005674 | 0.00004948 | 20,134.00 |
15 Mar 2024 | 0.00005719 | 0.00000600 | 11.83% | 0.00005552 | 0.00006083 | 0.00005435 | 61,718.00 |
14 Mar 2024 | 0.00005071 | -0.00000300 | -5.60% | 0.00005294 | 0.00005643 | 0.00005029 | 23,232.00 |
13 Mar 2024 | 0.00005355 | 0.00000400 | 8.01% | 0.00004970 | 0.00006613 | 0.00004854 | 88,473.00 |
12 Mar 2024 | 0.00004993 | 0.00000500 | 11.21% | 0.00004461 | 0.00005211 | 0.00004387 | 109,316.00 |
11 Mar 2024 | 0.00004461 | 0.00000200 | 4.68% | 0.00004299 | 0.00004823 | 0.00004153 | 130,436.00 |
10 Mar 2024 | 0.00004269 | -0.00000100 | -2.29% | 0.00004372 | 0.00004430 | 0.00004197 | 17,356.00 |
09 Mar 2024 | 0.00004372 | 0.00000300 | 7.45% | 0.00004054 | 0.00004539 | 0.00003962 | 32,866.00 |
08 Mar 2024 | 0.00004029 | -0.00000071 | -1.73% | 0.00004100 | 0.00004335 | 0.00003871 | 81,523.00 |
07 Mar 2024 | 0.00004100 | 0.00000038 | 0.94% | 0.00004075 | 0.00004147 | 0.00003905 | 11,008.00 |
06 Mar 2024 | 0.00004062 | 0.00000043 | 1.07% | 0.00004021 | 0.00004102 | 0.00003822 | 28,760.00 |
05 Mar 2024 | 0.00004019 | -0.00000200 | -4.73% | 0.00004219 | 0.00004409 | 0.00003942 | 16,631.00 |
04 Mar 2024 | 0.00004227 | -0.00000500 | -10.64% | 0.00004651 | 0.00004951 | 0.00004212 | 37,261.00 |
03 Mar 2024 | 0.00004700 | -0.00000066 | -1.38% | 0.00004717 | 0.00004740 | 0.00004356 | 28,630.00 |
02 Mar 2024 | 0.00004766 | 0.00000500 | 11.61% | 0.00004307 | 0.00004816 | 0.00004266 | 23,738.00 |
01 Mar 2024 | 0.00004307 | 0.00000100 | 2.39% | 0.00004185 | 0.00004515 | 0.00004112 | 54,802.00 |
29 Feb 2024 | 0.00004181 | 0.00000200 | 5.00% | 0.00004002 | 0.00004456 | 0.00004002 | 70,545.00 |
28 Feb 2024 | 0.00004002 | -0.00000400 | -9.06% | 0.00004413 | 0.00004607 | 0.00003983 | 24,415.00 |
27 Feb 2024 | 0.00004413 | -0.00000200 | -4.38% | 0.00004566 | 0.00004605 | 0.00004298 | 12,950.00 |
26 Feb 2024 | 0.00004566 | -0.00000200 | -4.16% | 0.00004810 | 0.00005000 | 0.00004555 | 28,366.00 |
25 Feb 2024 | 0.00004811 | 0.00000300 | 6.62% | 0.00004532 | 0.00004933 | 0.00004451 | 52,951.00 |
24 Feb 2024 | 0.00004532 | -0.00000037 | -0.81% | 0.00004569 | 0.00004723 | 0.00004498 | 17,310.00 |
23 Feb 2024 | 0.00004569 | 0.00000086 | 1.92% | 0.00004483 | 0.00004616 | 0.00004417 | 11,281.00 |
22 Feb 2024 | 0.00004483 | 0.00000091 | 2.07% | 0.00004392 | 0.00004614 | 0.00004304 | 11,716.00 |