Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DENTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000031 | 0.00000031 | 0.00000028 | 61,241,488.00 |
| 16 Jun 2024 | 0.00000030 | 0.00 | 0.00% | 0.00000030 | 0.00000031 | 0.00000029 | 4,272,938.00 |
| 15 Jun 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000032 | 0.00000030 | 8,662,680.00 |
| 14 Jun 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 36,526,360.00 |
| 13 Jun 2024 | 0.00000032 | -0.00000001 | -3.03% | 0.00000033 | 0.00000034 | 0.00000032 | 71,292,947.00 |
| 12 Jun 2024 | 0.00000033 | 0.00000001 | 3.13% | 0.00000032 | 0.00000034 | 0.00000031 | 101,429,465.00 |
| 11 Jun 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000032 | 0.00000033 | 0.00000031 | 72,926,907.00 |
| 10 Jun 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000033 | 0.00000033 | 0.00000031 | 80,907,689.00 |
| 09 Jun 2024 | 0.00000032 | 0.00 | 0.00% | 0.00000033 | 0.00000033 | 0.00000029 | 9,034,123.00 |
| 08 Jun 2024 | 0.00000032 | -0.00000002 | -5.88% | 0.00000035 | 0.00000036 | 0.00000031 | 66,755,213.00 |
| 07 Jun 2024 | 0.00000034 | -0.00000003 | -8.11% | 0.00000038 | 0.00000038 | 0.00000032 | 80,253,738.00 |
| 06 Jun 2024 | 0.00000037 | -0.00000002 | -5.13% | 0.00000039 | 0.00000040 | 0.00000037 | 56,806,806.00 |
| 05 Jun 2024 | 0.00000039 | 0.00000002 | 5.41% | 0.00000037 | 0.00000042 | 0.00000036 | 143,542,993.00 |
| 04 Jun 2024 | 0.00000037 | 0.00000001 | 2.78% | 0.00000036 | 0.00000037 | 0.00000035 | 75,564,583.00 |
| 03 Jun 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000035 | 49,471,858.00 |
| 02 Jun 2024 | 0.00000035 | -0.00000001 | -2.78% | 0.00000035 | 0.00000037 | 0.00000033 | 105,400,330.00 |
| 01 Jun 2024 | 0.00000036 | -0.00000002 | -5.26% | 0.00000038 | 0.00000038 | 0.00000035 | 40,562,650.00 |
| 31 May 2024 | 0.00000038 | 0.00000002 | 5.56% | 0.00000036 | 0.00000038 | 0.00000035 | 44,154,956.00 |
| 30 May 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000037 | 0.00000034 | 28,134,656.00 |
| 29 May 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000038 | 0.00000035 | 71,077,866.00 |
| 28 May 2024 | 0.00000036 | 0.00 | 0.00% | 0.00000036 | 0.00000038 | 0.00000034 | 43,275,362.00 |
| 27 May 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000034 | 74,507,730.00 |
| 26 May 2024 | 0.00000035 | -0.00000002 | -5.41% | 0.00000037 | 0.00000038 | 0.00000035 | 33,525,692.00 |
| 25 May 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000038 | 0.00000035 | 15,730,491.00 |
| 24 May 2024 | 0.00000037 | 0.00 | 0.00% | 0.00000037 | 0.00000037 | 0.00000035 | 78,685,214.00 |
| 23 May 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000038 | 0.00000034 | 117,801,791.00 |
| 22 May 2024 | 0.00000038 | 0.00000001 | 2.70% | 0.00000037 | 0.00000039 | 0.00000036 | 38,053,426.00 |
| 21 May 2024 | 0.00000037 | -0.00000001 | -2.63% | 0.00000038 | 0.00000040 | 0.00000036 | 75,247,411.00 |
| 20 May 2024 | 0.00000038 | -0.00000004 | -9.52% | 0.00000042 | 0.00000044 | 0.00000038 | 115,764,893.00 |
| 19 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000042 | 24,899,537.00 |
| 18 May 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000044 | 0.00000041 | 54,239,010.00 |
| 17 May 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000042 | 40,786,653.00 |
| 16 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000041 | 26,419,453.00 |
| 15 May 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000044 | 0.00000041 | 71,472,745.00 |
| 14 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000041 | 0.00000043 | 0.00000041 | 39,530,455.00 |
| 13 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 80,305,776.00 |
| 12 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 27,562,979.00 |
| 11 May 2024 | 0.00000042 | -0.00000002 | -4.55% | 0.00000044 | 0.00000045 | 0.00000042 | 19,884,656.00 |
| 10 May 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000043 | 18,022,996.00 |
| 09 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000041 | 27,799,634.00 |
| 08 May 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000042 | 0.00000044 | 0.00000040 | 79,840,359.00 |
| 07 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000044 | 0.00000041 | 13,455,726.00 |
| 06 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000044 | 0.00000041 | 89,666,232.00 |
| 05 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000044 | 0.00000040 | 57,699,400.00 |
| 04 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000042 | 0.00000043 | 0.00000042 | 11,767,223.00 |
| 03 May 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000041 | 0.00000044 | 0.00000034 | 64,863,713.00 |
| 02 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000039 | 74,578,445.00 |
| 01 May 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000038 | 40,636,669.00 |
| 30 Abr 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000039 | 51,236,776.00 |
| 29 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000038 | 0.00000041 | 0.00000038 | 90,012,337.00 |
| 28 Abr 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000038 | 35,440,110.00 |
| 27 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000044 | 0.00000040 | 25,731,308.00 |
| 26 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000041 | 44,418,583.00 |
| 25 Abr 2024 | 0.00000043 | -0.00000001 | -2.27% | 0.00000044 | 0.00000045 | 0.00000042 | 72,065,060.00 |
| 24 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000046 | 0.00000043 | 40,453,218.00 |
| 23 Abr 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000046 | 0.00000044 | 56,428,309.00 |
| 22 Abr 2024 | 0.00000046 | 0.00000002 | 4.55% | 0.00000044 | 0.00000047 | 0.00000042 | 48,664,347.00 |
| 21 Abr 2024 | 0.00000044 | -0.00000002 | -4.35% | 0.00000045 | 0.00000046 | 0.00000043 | 37,352,764.00 |
| 20 Abr 2024 | 0.00000046 | 0.00000003 | 6.98% | 0.00000043 | 0.00000046 | 0.00000042 | 45,506,302.00 |
| 19 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000045 | 0.00000041 | 93,616,017.00 |
| 18 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000041 | 68,283,517.00 |
| 17 Abr 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000038 | 87,053,564.00 |
| 16 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000042 | 0.00000049 | 0.00000040 | 174,672,889.00 |
| 15 Abr 2024 | 0.00000041 | -0.00000002 | -4.65% | 0.00000042 | 0.00000051 | 0.00000040 | 172,661,706.00 |
| 14 Abr 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000039 | 230,122,824.00 |
| 13 Abr 2024 | 0.00000041 | -0.00000003 | -6.82% | 0.00000044 | 0.00000045 | 0.00000028 | 287,581,767.00 |
| 12 Abr 2024 | 0.00000044 | -0.00000009 | -16.98% | 0.00000053 | 0.00000054 | 0.00000041 | 290,207,158.00 |
| 11 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000047 | 70,839,296.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000002 | -3.70% | 0.00000053 | 0.00000055 | 0.00000052 | 60,027,217.00 |
| 09 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000054 | 0.00000058 | 0.00000053 | 131,211,689.00 |
| 08 Abr 2024 | 0.00000054 | 0.00 | 0.00% | 0.00000053 | 0.00000057 | 0.00000052 | 186,087,165.00 |
| 07 Abr 2024 | 0.00000054 | 0.00000002 | 3.85% | 0.00000052 | 0.00000055 | 0.00000051 | 47,334,661.00 |
| 06 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000051 | 27,174,387.00 |
| 05 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000052 | 0.00000053 | 0.00000050 | 51,650,543.00 |
| 04 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 40,771,998.00 |
| 03 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000050 | 112,377,594.00 |
| 02 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000053 | 0.00000049 | 103,418,795.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000050 | 74,174,863.00 |
| 31 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000052 | 47,779,128.00 |
| 30 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000058 | 0.00000053 | 85,575,552.00 |
| 29 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000056 | 0.00000058 | 0.00000054 | 61,789,215.00 |
| 28 Mar 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000057 | 0.00000054 | 44,178,645.00 |
| 27 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000057 | 0.00000057 | 0.00000055 | 62,627,004.00 |
| 26 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000058 | 0.00000054 | 66,952,035.00 |
| 25 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000059 | 0.00000053 | 113,785,045.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000053 | 0.00000059 | 0.00000052 | 82,312,562.00 |
| 23 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000050 | 55,930,809.00 |
| 22 Mar 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000050 | 113,561,558.00 |
| 21 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000052 | 0.00000053 | 0.00000049 | 65,715,968.00 |
| 20 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000050 | 0.00000052 | 0.00000048 | 148,098,300.00 |
