Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DENTUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 May 2024 | 0.001368 | -0.00003 | -2.15% | 0.001402 | 0.001404 | 0.00136 | 670,651,983.00 |
| 25 May 2024 | 0.001398 | 0.00001 | 0.72% | 0.001389 | 0.00143 | 0.001375 | 604,900,232.00 |
| 24 May 2024 | 0.001388 | 0.000014 | 1.02% | 0.001377 | 0.001396 | 0.001329 | 1,168,177,236.00 |
| 23 May 2024 | 0.001374 | -0.000031 | -2.21% | 0.001403 | 0.001429 | 0.001289 | 2,209,652,068.00 |
| 22 May 2024 | 0.001405 | -0.000017 | -1.20% | 0.001422 | 0.001436 | 0.001383 | 1,191,155,132.00 |
| 21 May 2024 | 0.001422 | -0.00000100 | -0.07% | 0.001421 | 0.001444 | 0.001398 | 1,712,975,317.00 |
| 20 May 2024 | 0.001423 | 0.000127 | 9.80% | 0.001301 | 0.001425 | 0.00128 | 2,420,197,164.00 |
| 19 May 2024 | 0.001296 | -0.000047 | -3.50% | 0.001342 | 0.001354 | 0.001285 | 753,944,097.00 |
| 18 May 2024 | 0.001343 | 0.000012 | 0.90% | 0.001329 | 0.001367 | 0.001319 | 781,823,884.00 |
| 17 May 2024 | 0.001331 | 0.000026 | 1.99% | 0.001302 | 0.00135 | 0.001287 | 1,039,703,617.00 |
| 16 May 2024 | 0.001305 | 0.00000600 | 0.46% | 0.001296 | 0.00131 | 0.001256 | 1,068,406,980.00 |
| 15 May 2024 | 0.001299 | 0.000102 | 8.52% | 0.001198 | 0.001307 | 0.001195 | 1,061,965,442.00 |
| 14 May 2024 | 0.001197 | -0.000041 | -3.31% | 0.001237 | 0.001251 | 0.001195 | 1,239,179,415.00 |
| 13 May 2024 | 0.001238 | 0.00000400 | 0.32% | 0.001237 | 0.001284 | 0.001198 | 1,778,685,122.00 |
| 12 May 2024 | 0.001234 | -0.000017 | -1.36% | 0.001251 | 0.001278 | 0.00122 | 872,241,618.00 |
| 11 May 2024 | 0.001251 | -0.000038 | -2.95% | 0.001287 | 0.001306 | 0.001248 | 882,483,137.00 |
| 10 May 2024 | 0.001289 | -0.000047 | -3.52% | 0.001346 | 0.00136 | 0.00127 | 1,863,427,171.00 |
| 09 May 2024 | 0.001336 | 0.000059 | 4.62% | 0.001279 | 0.00136 | 0.001248 | 1,607,131,712.00 |
| 08 May 2024 | 0.001277 | -0.000013 | -1.01% | 0.001285 | 0.001333 | 0.001248 | 2,196,527,489.00 |
| 07 May 2024 | 0.00129 | -0.000019 | -1.45% | 0.001311 | 0.001349 | 0.001283 | 1,737,693,889.00 |
| 06 May 2024 | 0.001309 | -0.000033 | -2.46% | 0.001343 | 0.001391 | 0.001307 | 2,002,228,140.00 |
| 05 May 2024 | 0.001342 | 0.000022 | 1.67% | 0.001322 | 0.001374 | 0.00128 | 1,373,402,233.00 |
| 04 May 2024 | 0.00132 | -0.00000900 | -0.68% | 0.001327 | 0.001352 | 0.001296 | 1,649,656,745.00 |
| 03 May 2024 | 0.001329 | 0.000082 | 6.58% | 0.001247 | 0.001344 | 0.00123 | 1,700,629,104.00 |
| 02 May 2024 | 0.001247 | 0.000031 | 2.55% | 0.001212 | 0.001267 | 0.001171 | 1,420,163,525.00 |
| 01 May 2024 | 0.001216 | -0.000022 | -1.78% | 0.001233 | 0.001253 | 0.001136 | 2,131,134,492.00 |
| 30 Abr 2024 | 0.001238 | -0.000056 | -4.33% | 0.001287 | 0.001312 | 0.00118 | 2,397,909,255.00 |
| 29 Abr 2024 | 0.001294 | 0.00000400 | 0.31% | 0.001452 | 0.001499 | 0.001253 | 3,501,618,292.00 |
| 28 Abr 2024 | 0.00129 | -0.000034 | -2.57% | 0.001319 | 0.001353 | 0.001283 | 1,362,307,396.00 |
| 27 Abr 2024 | 0.001324 | 0.00 | 0.00% | 0.001325 | 0.001346 | 0.001264 | 1,427,824,786.00 |
| 26 Abr 2024 | 0.001324 | -0.000051 | -3.71% | 0.001372 | 0.001408 | 0.001309 | 1,734,470,726.00 |
| 25 Abr 2024 | 0.001375 | 0.00000300 | 0.22% | 0.001372 | 0.00141 | 0.001314 | 1,967,637,441.00 |
| 24 Abr 2024 | 0.001372 | -0.000084 | -5.77% | 0.001452 | 0.001499 | 0.001351 | 2,953,084,835.00 |
| 23 Abr 2024 | 0.001456 | 0.00 | 0.00% | 0.001455 | 0.001471 | 0.001387 | 1,594,605,438.00 |
| 22 Abr 2024 | 0.001456 | 0.000045 | 3.19% | 0.00142 | 0.00149 | 0.001404 | 1,067,044,161.00 |
| 21 Abr 2024 | 0.001411 | -0.00003 | -2.08% | 0.001442 | 0.001448 | 0.001372 | 1,463,571,048.00 |
| 20 Abr 2024 | 0.001441 | 0.000118 | 8.92% | 0.001316 | 0.001447 | 0.001294 | 1,591,282,011.00 |
| 19 Abr 2024 | 0.001323 | 0.000025 | 1.93% | 0.0013 | 0.001363 | 0.001191 | 2,505,484,799.00 |
| 18 Abr 2024 | 0.001298 | 0.000037 | 2.93% | 0.001261 | 0.001322 | 0.001223 | 1,627,321,302.00 |
| 17 Abr 2024 | 0.001261 | -0.00004 | -3.07% | 0.0013 | 0.001318 | 0.001212 | 2,634,638,581.00 |
| 16 Abr 2024 | 0.001301 | 0.000015 | 1.17% | 0.00129 | 0.001325 | 0.001217 | 2,610,242,683.00 |
| 15 Abr 2024 | 0.001286 | -0.000066 | -4.88% | 0.001329 | 0.001394 | 0.001226 | 2,895,785,805.00 |
| 14 Abr 2024 | 0.001352 | 0.000125 | 10.19% | 0.001228 | 0.001358 | 0.00117 | 3,974,404,817.00 |
| 13 Abr 2024 | 0.001227 | -0.000224 | -15.44% | 0.001454 | 0.001479 | 0.001052 | 9,072,537,705.00 |
| 12 Abr 2024 | 0.001451 | -0.000406 | -21.86% | 0.001859 | 0.001927 | 0.00133 | 6,456,883,926.00 |
| 11 Abr 2024 | 0.001857 | -0.00000200 | -0.11% | 0.001859 | 0.001938 | 0.001833 | 1,958,848,290.00 |
| 10 Abr 2024 | 0.001859 | -0.000018 | -0.96% | 0.001884 | 0.001934 | 0.001784 | 2,527,528,132.00 |
| 09 Abr 2024 | 0.001877 | -0.000121 | -6.06% | 0.002 | 0.002138 | 0.001873 | 5,383,757,508.00 |
| 08 Abr 2024 | 0.001998 | 0.00016 | 8.71% | 0.001843 | 0.002071 | 0.001809 | 4,841,474,643.00 |
| 07 Abr 2024 | 0.001838 | 0.00007 | 3.96% | 0.001766 | 0.00185 | 0.001735 | 1,504,721,927.00 |
| 06 Abr 2024 | 0.001768 | 0.000041 | 2.37% | 0.001722 | 0.001772 | 0.001712 | 955,276,864.00 |
| 05 Abr 2024 | 0.001727 | -0.000012 | -0.69% | 0.001741 | 0.001757 | 0.001626 | 2,029,936,192.00 |
| 04 Abr 2024 | 0.001739 | 0.00003 | 1.76% | 0.001708 | 0.001789 | 0.001665 | 1,673,064,706.00 |
| 03 Abr 2024 | 0.001709 | 0.00002 | 1.18% | 0.001686 | 0.001755 | 0.001622 | 2,021,615,849.00 |
| 02 Abr 2024 | 0.001689 | -0.000147 | -8.01% | 0.001832 | 0.001837 | 0.001631 | 3,283,994,373.00 |
| 01 Abr 2024 | 0.001836 | -0.0001 | -5.17% | 0.00194 | 0.001946 | 0.001759 | 2,445,397,721.00 |
| 31 Mar 2024 | 0.001936 | 0.000054 | 2.87% | 0.001884 | 0.00199 | 0.001868 | 1,696,693,705.00 |
| 30 Mar 2024 | 0.001882 | -0.000098 | -4.95% | 0.001977 | 0.002023 | 0.001811 | 1,902,718,391.00 |
| 29 Mar 2024 | 0.00198 | -0.000012 | -0.60% | 0.001997 | 0.00206 | 0.001938 | 1,708,126,291.00 |
| 28 Mar 2024 | 0.001992 | 0.000035 | 1.79% | 0.001965 | 0.002009 | 0.001922 | 1,811,396,647.00 |
| 27 Mar 2024 | 0.001957 | -0.000062 | -3.07% | 0.002022 | 0.002046 | 0.001926 | 2,000,643,605.00 |
| 26 Mar 2024 | 0.002019 | 0.000054 | 2.75% | 0.001973 | 0.002059 | 0.001939 | 2,672,917,338.00 |
| 25 Mar 2024 | 0.001965 | -0.000012 | -0.61% | 0.001994 | 0.002032 | 0.001896 | 5,076,578,339.00 |
| 24 Mar 2024 | 0.001977 | 0.00019 | 10.63% | 0.001777 | 0.002036 | 0.001754 | 3,874,708,530.00 |
| 23 Mar 2024 | 0.001787 | 0.000049 | 2.82% | 0.001753 | 0.001854 | 0.001713 | 2,170,889,745.00 |
| 22 Mar 2024 | 0.001738 | -0.000052 | -2.91% | 0.001798 | 0.00192 | 0.001679 | 3,583,739,987.00 |
| 21 Mar 2024 | 0.00179 | -0.00000400 | -0.22% | 0.001795 | 0.00188 | 0.001737 | 2,719,807,957.00 |
| 20 Mar 2024 | 0.001794 | 0.000212 | 13.40% | 0.001585 | 0.001801 | 0.001515 | 3,149,021,167.00 |
| 19 Mar 2024 | 0.001582 | -0.000208 | -11.62% | 0.001785 | 0.00181 | 0.001521 | 4,164,982,802.00 |
| 18 Mar 2024 | 0.00179 | -0.000089 | -4.74% | 0.001875 | 0.001904 | 0.001725 | 2,330,603,295.00 |
| 17 Mar 2024 | 0.001879 | 0.000073 | 4.04% | 0.001826 | 0.001924 | 0.001674 | 2,616,492,885.00 |
| 16 Mar 2024 | 0.001806 | -0.000225 | -11.08% | 0.002027 | 0.002083 | 0.001766 | 2,892,096,591.00 |
| 15 Mar 2024 | 0.002031 | -0.000133 | -6.15% | 0.002156 | 0.002185 | 0.001842 | 4,628,268,332.00 |
| 14 Mar 2024 | 0.002164 | -0.000097 | -4.29% | 0.002266 | 0.00295 | 0.002027 | 2,033,333,923.00 |
| 13 Mar 2024 | 0.002261 | 0.000014 | 0.62% | 0.002247 | 0.00238 | 0.001795 | 4,123,957,180.00 |
| 12 Mar 2024 | 0.002247 | 0.000025 | 1.13% | 0.002234 | 0.002349 | 0.002086 | 5,082,569,727.00 |
| 11 Mar 2024 | 0.002222 | 0.000133 | 6.37% | 0.002042 | 0.002243 | 0.001919 | 6,517,036,867.00 |
| 10 Mar 2024 | 0.002089 | -0.000083 | -3.82% | 0.00218 | 0.002207 | 0.002017 | 3,083,349,078.00 |
| 09 Mar 2024 | 0.002172 | -0.000026 | -1.18% | 0.002199 | 0.002309 | 0.002144 | 2,235,815,554.00 |
| 08 Mar 2024 | 0.002198 | -0.000022 | -0.99% | 0.002213 | 0.002305 | 0.00208 | 2,934,238,397.00 |
| 07 Mar 2024 | 0.00222 | 0.000047 | 2.16% | 0.002172 | 0.002275 | 0.002086 | 3,270,212,647.00 |
| 06 Mar 2024 | 0.002173 | 0.000063 | 2.99% | 0.002105 | 0.003 | 0.001795 | 3,887,289,567.00 |
| 05 Mar 2024 | 0.00211 | -0.000336 | -13.74% | 0.002405 | 0.002508 | 0.001768 | 7,499,224,268.00 |
| 04 Mar 2024 | 0.002446 | 0.000463 | 23.35% | 0.001985 | 0.002705 | 0.001942 | 10,587,385,239.00 |
| 03 Mar 2024 | 0.001983 | -0.000035 | -1.73% | 0.002 | 0.002087 | 0.001838 | 3,342,404,292.00 |
| 02 Mar 2024 | 0.002018 | 0.000166 | 8.96% | 0.001856 | 0.002188 | 0.001799 | 8,798,936,359.00 |
| 01 Mar 2024 | 0.001852 | 0.000137 | 7.99% | 0.001708 | 0.001882 | 0.001663 | 2,707,043,480.00 |
| 29 Feb 2024 | 0.001715 | -0.000062 | -3.49% | 0.001764 | 0.001817 | 0.001656 | 3,556,780,691.00 |
| 28 Feb 2024 | 0.001777 | 0.000092 | 5.46% | 0.001684 | 0.001913 | 0.001501 | 6,948,992,082.00 |
| 27 Feb 2024 | 0.001685 | 0.000131 | 8.43% | 0.001556 | 0.00196 | 0.001536 | 16,805,361,369.00 |
