Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DENTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 0.001311 | 0.000033 | 2.58% | 0.001262 | 0.001319 | 0.001234 | 7,651,792.00 |
| 17 Abr 2024 | 0.001278 | -0.000029 | -2.22% | 0.001302 | 0.001311 | 0.001212 | 5,146,966.00 |
| 16 Abr 2024 | 0.001307 | 0.000035 | 2.75% | 0.001272 | 0.001314 | 0.00123 | 5,401,319.00 |
| 15 Abr 2024 | 0.001272 | -0.000082 | -6.06% | 0.001332 | 0.001389 | 0.001154 | 20,346,545.00 |
| 14 Abr 2024 | 0.001354 | 0.000131 | 10.71% | 0.001223 | 0.001355 | 0.001182 | 6,791,979.00 |
| 13 Abr 2024 | 0.001223 | -0.000233 | -16.00% | 0.00145 | 0.001457 | 0.001059 | 56,277,648.00 |
| 12 Abr 2024 | 0.001456 | -0.000394 | -21.30% | 0.00185 | 0.001916 | 0.001336 | 20,896,280.00 |
| 11 Abr 2024 | 0.00185 | -0.00000900 | -0.48% | 0.001852 | 0.001915 | 0.001839 | 14,697,655.00 |
| 10 Abr 2024 | 0.001859 | -0.000021 | -1.12% | 0.00188 | 0.001919 | 0.001796 | 3,837,401.00 |
| 09 Abr 2024 | 0.00188 | -0.000111 | -5.58% | 0.001991 | 0.002127 | 0.00188 | 15,828,703.00 |
| 08 Abr 2024 | 0.001991 | 0.000157 | 8.56% | 0.001834 | 0.002055 | 0.001814 | 65,068,813.00 |
| 07 Abr 2024 | 0.001834 | 0.000064 | 3.62% | 0.00177 | 0.001842 | 0.001759 | 16,384,697.00 |
| 06 Abr 2024 | 0.00177 | 0.000046 | 2.67% | 0.001724 | 0.001775 | 0.001721 | 3,049,153.00 |
| 05 Abr 2024 | 0.001724 | -0.000012 | -0.69% | 0.00174 | 0.001743 | 0.001639 | 4,035,952.00 |
| 04 Abr 2024 | 0.001736 | 0.000028 | 1.64% | 0.001697 | 0.001779 | 0.001666 | 12,899,834.00 |
| 03 Abr 2024 | 0.001708 | 0.00001 | 0.59% | 0.001698 | 0.001741 | 0.001636 | 15,141,057.00 |
| 02 Abr 2024 | 0.001698 | -0.000139 | -7.57% | 0.001837 | 0.001837 | 0.001633 | 12,925,506.00 |
| 01 Abr 2024 | 0.001837 | -0.000098 | -5.06% | 0.001941 | 0.001941 | 0.001771 | 18,073,588.00 |
| 31 Mar 2024 | 0.001935 | 0.00005 | 2.65% | 0.001881 | 0.001963 | 0.001881 | 18,053,615.00 |
| 30 Mar 2024 | 0.001885 | -0.000091 | -4.61% | 0.001976 | 0.002005 | 0.001884 | 26,075,250.00 |
| 29 Mar 2024 | 0.001976 | -0.00001 | -0.50% | 0.001986 | 0.002045 | 0.001944 | 18,665,708.00 |
| 28 Mar 2024 | 0.001986 | 0.000018 | 0.91% | 0.001968 | 0.002004 | 0.001929 | 7,668,055.00 |
| 27 Mar 2024 | 0.001968 | -0.000043 | -2.14% | 0.002011 | 0.00204 | 0.001945 | 13,462,232.00 |
| 26 Mar 2024 | 0.002011 | 0.000048 | 2.45% | 0.001963 | 0.002052 | 0.001938 | 14,459,083.00 |
| 25 Mar 2024 | 0.001963 | -0.000026 | -1.31% | 0.002003 | 0.002019 | 0.001901 | 26,622,456.00 |
| 24 Mar 2024 | 0.001989 | 0.000195 | 10.87% | 0.001794 | 0.002037 | 0.001764 | 12,652,883.00 |
| 23 Mar 2024 | 0.001794 | 0.000055 | 3.16% | 0.001742 | 0.001841 | 0.001736 | 7,623,013.00 |
| 22 Mar 2024 | 0.001739 | -0.00005 | -2.79% | 0.001789 | 0.001839 | 0.001684 | 8,441,828.00 |
| 21 Mar 2024 | 0.001789 | -0.00000400 | -0.22% | 0.001793 | 0.00185 | 0.001752 | 7,543,010.00 |
| 20 Mar 2024 | 0.001793 | 0.000239 | 15.38% | 0.001586 | 0.001849 | 0.001519 | 30,944,442.00 |
| 19 Mar 2024 | 0.001554 | -0.000226 | -12.70% | 0.001782 | 0.001812 | 0.001519 | 24,130,175.00 |
| 18 Mar 2024 | 0.00178 | -0.000089 | -4.76% | 0.001868 | 0.001908 | 0.001736 | 28,534,869.00 |
| 17 Mar 2024 | 0.001869 | 0.000058 | 3.20% | 0.001807 | 0.001919 | 0.001741 | 21,070,417.00 |
| 16 Mar 2024 | 0.001811 | -0.00022 | -10.83% | 0.002031 | 0.002081 | 0.001762 | 17,176,089.00 |
| 15 Mar 2024 | 0.002031 | -0.000136 | -6.28% | 0.002174 | 0.002181 | 0.00187 | 27,044,492.00 |
| 14 Mar 2024 | 0.002167 | -0.000102 | -4.50% | 0.002264 | 0.002274 | 0.002048 | 21,672,231.00 |
| 13 Mar 2024 | 0.002269 | 0.000019 | 0.84% | 0.002259 | 0.002373 | 0.00195 | 14,339,017.00 |
| 12 Mar 2024 | 0.00225 | 0.000016 | 0.72% | 0.002234 | 0.002398 | 0.002092 | 16,221,596.00 |
| 11 Mar 2024 | 0.002234 | 0.000152 | 7.30% | 0.002091 | 0.002237 | 0.001965 | 60,336,639.00 |
| 10 Mar 2024 | 0.002082 | -0.000093 | -4.28% | 0.002185 | 0.002216 | 0.002031 | 23,028,542.00 |
| 09 Mar 2024 | 0.002175 | -0.000031 | -1.41% | 0.002206 | 0.00225 | 0.002151 | 25,087,985.00 |
| 08 Mar 2024 | 0.002206 | -0.000021 | -0.94% | 0.002216 | 0.002274 | 0.002166 | 43,422,721.00 |
| 07 Mar 2024 | 0.002227 | 0.000042 | 1.92% | 0.002185 | 0.002269 | 0.002099 | 22,866,086.00 |
| 06 Mar 2024 | 0.002185 | 0.000086 | 4.10% | 0.002116 | 0.002244 | 0.002008 | 39,689,453.00 |
| 05 Mar 2024 | 0.002099 | -0.000344 | -14.08% | 0.002448 | 0.0025 | 0.001786 | 100,648,044.00 |
| 04 Mar 2024 | 0.002443 | 0.000453 | 22.76% | 0.001986 | 0.002717 | 0.001966 | 127,134,334.00 |
| 03 Mar 2024 | 0.00199 | -0.000039 | -1.92% | 0.002027 | 0.002116 | 0.001862 | 20,904,401.00 |
| 02 Mar 2024 | 0.002029 | 0.00018 | 9.73% | 0.001849 | 0.002201 | 0.001353 | 67,181,963.00 |
| 01 Mar 2024 | 0.001849 | 0.000129 | 7.50% | 0.00172 | 0.001878 | 0.001714 | 13,169,112.00 |
| 29 Feb 2024 | 0.00172 | -0.000066 | -3.70% | 0.001786 | 0.001804 | 0.001659 | 45,062,896.00 |
| 28 Feb 2024 | 0.001786 | 0.000101 | 5.99% | 0.001685 | 0.001907 | 0.001539 | 52,419,347.00 |
| 27 Feb 2024 | 0.001685 | 0.000093 | 5.84% | 0.001563 | 0.001948 | 0.00154 | 94,444,220.00 |
| 26 Feb 2024 | 0.001592 | 0.000133 | 9.12% | 0.001458 | 0.001632 | 0.001435 | 21,807,779.00 |
| 25 Feb 2024 | 0.001459 | 0.00000600 | 0.41% | 0.001453 | 0.001551 | 0.001419 | 8,743,177.00 |
| 24 Feb 2024 | 0.001453 | 0.000052 | 3.71% | 0.001401 | 0.001468 | 0.001382 | 6,273,088.00 |
| 23 Feb 2024 | 0.001401 | -0.000052 | -3.58% | 0.001449 | 0.001551 | 0.001383 | 23,385,781.00 |
| 22 Feb 2024 | 0.001453 | 0.000109 | 8.11% | 0.001344 | 0.00162 | 0.001329 | 50,175,575.00 |
| 21 Feb 2024 | 0.001344 | 0.00002 | 1.51% | 0.001324 | 0.001344 | 0.001256 | 11,727,497.00 |
| 20 Feb 2024 | 0.001324 | -0.000017 | -1.27% | 0.001341 | 0.001428 | 0.00126 | 4,101,395.00 |
| 19 Feb 2024 | 0.001341 | 0.000031 | 2.37% | 0.00132 | 0.00135 | 0.0013 | 27,696,772.00 |
| 18 Feb 2024 | 0.00131 | 0.00000600 | 0.46% | 0.001304 | 0.001325 | 0.001282 | 14,065,138.00 |
| 17 Feb 2024 | 0.001304 | 0.000022 | 1.72% | 0.001281 | 0.001323 | 0.001258 | 5,768,058.00 |
| 16 Feb 2024 | 0.001282 | 0.000014 | 1.10% | 0.001268 | 0.001388 | 0.001246 | 49,755,256.00 |
| 15 Feb 2024 | 0.001268 | 0.000116 | 10.07% | 0.001152 | 0.001383 | 0.00115 | 48,276,522.00 |
| 14 Feb 2024 | 0.001152 | 0.000059 | 5.40% | 0.001093 | 0.001164 | 0.001089 | 23,535,296.00 |
| 13 Feb 2024 | 0.001093 | 0.00001 | 0.92% | 0.001083 | 0.001115 | 0.00107 | 9,683,390.00 |
| 12 Feb 2024 | 0.001083 | 0.000065 | 6.39% | 0.00103 | 0.001175 | 0.001017 | 32,441,978.00 |
| 11 Feb 2024 | 0.001018 | -0.000014 | -1.36% | 0.001032 | 0.001059 | 0.001018 | 12,873,092.00 |
| 10 Feb 2024 | 0.001032 | -0.00000200 | -0.19% | 0.001034 | 0.001054 | 0.001016 | 10,463,284.00 |
| 09 Feb 2024 | 0.001034 | 0.000011 | 1.08% | 0.001023 | 0.00104 | 0.001014 | 8,917,402.00 |
| 08 Feb 2024 | 0.001023 | 0.000029 | 2.92% | 0.000994 | 0.001042 | 0.000968 | 7,727,145.00 |
| 07 Feb 2024 | 0.000994 | 0.000038 | 3.97% | 0.000954 | 0.000995 | 0.000954 | 6,582,417.00 |
| 06 Feb 2024 | 0.000956 | 0.000016 | 1.70% | 0.000943 | 0.000968 | 0.000915 | 8,066,282.00 |
| 05 Feb 2024 | 0.00094 | -0.000023 | -2.39% | 0.000956 | 0.000963 | 0.000927 | 33,433,618.00 |
| 04 Feb 2024 | 0.000963 | -0.000034 | -3.41% | 0.000997 | 0.000997 | 0.000963 | 3,004,024.00 |
| 03 Feb 2024 | 0.000997 | -0.000021 | -2.06% | 0.001018 | 0.001021 | 0.000997 | 9,820,641.00 |
| 02 Feb 2024 | 0.001018 | 0.000019 | 1.90% | 0.000999 | 0.001018 | 0.000996 | 9,222,930.00 |
| 01 Feb 2024 | 0.000999 | -0.00000700 | -0.70% | 0.001006 | 0.001006 | 0.000981 | 24,489,274.00 |
| 31 Ene 2024 | 0.001006 | -0.000016 | -1.57% | 0.001022 | 0.00104 | 0.000998 | 2,658,133.00 |
| 30 Ene 2024 | 0.001022 | -0.00001 | -0.97% | 0.001032 | 0.001057 | 0.001022 | 2,222,792.00 |
| 29 Ene 2024 | 0.001032 | 0.000032 | 3.20% | 0.001003 | 0.00104 | 0.001003 | 5,565,052.00 |
| 28 Ene 2024 | 0.001 | -0.000033 | -3.19% | 0.001033 | 0.001035 | 0.000998 | 2,937,089.00 |
| 27 Ene 2024 | 0.001033 | 0.000023 | 2.28% | 0.00101 | 0.001036 | 0.001003 | 1,810,191.00 |
| 26 Ene 2024 | 0.00101 | 0.000037 | 3.80% | 0.000973 | 0.001017 | 0.000965 | 2,607,067.00 |
| 25 Ene 2024 | 0.000973 | -0.00001 | -1.02% | 0.000983 | 0.000983 | 0.000956 | 2,019,572.00 |
| 24 Ene 2024 | 0.000983 | 0.000028 | 2.93% | 0.000955 | 0.001001 | 0.000955 | 6,915,794.00 |
| 23 Ene 2024 | 0.000955 | -0.000042 | -4.21% | 0.000988 | 0.001006 | 0.0009 | 17,864,581.00 |
| 22 Ene 2024 | 0.000997 | -0.000071 | -6.65% | 0.001193 | 0.00121 | 0.000996 | 10,339,340.00 |
| 21 Ene 2024 | 0.001068 | 0.00000300 | 0.28% | 0.001061 | 0.001089 | 0.001051 | 3,416,114.00 |
| 20 Ene 2024 | 0.001065 | 0.00000200 | 0.19% | 0.001063 | 0.001065 | 0.001037 | 3,233,548.00 |
