DEXTFETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 0.000054 | -0.00000300 | -5.30% | 0.000057 | 0.000057 | 0.000054 | 0.00 |
30 Abr 2024 | 0.000057 | 0.00000100 | 1.81% | 0.000053 | 0.000057 | 0.000053 | 0.00 |
29 Abr 2024 | 0.000055 | -0.00000700 | -11.21% | 0.00006 | 0.000063 | 0.000054 | 1.00 |
28 Abr 2024 | 0.000062 | -0.00000700 | -10.05% | 0.00007 | 0.00007 | 0.000062 | 0.00 |
27 Abr 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000074 | 0.000069 | 0.00 |
26 Abr 2024 | 0.000073 | -0.000077 | -51.28% | 0.00015 | 0.00015 | 0.000071 | 0.00 |
25 Abr 2024 | 0.00015 | 0.000079 | 110.86% | 0.000071 | 0.00015 | 0.000068 | 4.00 |
24 Abr 2024 | 0.000071 | -0.000034 | -32.34% | 0.000105 | 0.000113 | 0.000071 | 2.00 |
23 Abr 2024 | 0.000105 | 0.000019 | 22.13% | 0.000086 | 0.00013 | 0.000086 | 5.00 |
22 Abr 2024 | 0.000086 | -0.00000060 | -0.69% | 0.000085 | 0.000086 | 0.000085 | 0.00 |
21 Abr 2024 | 0.000086 | 0.00000700 | 8.83% | 0.000079 | 0.000086 | 0.000079 | 0.00 |
20 Abr 2024 | 0.000079 | 0.000013 | 19.75% | 0.000069 | 0.000085 | 0.000069 | 1.00 |
19 Abr 2024 | 0.000066 | 0.00000400 | 6.46% | 0.000062 | 0.000081 | 0.000062 | 1.00 |
18 Abr 2024 | 0.000062 | -0.00000800 | -11.51% | 0.00007 | 0.000072 | 0.000062 | 0.00 |
17 Abr 2024 | 0.00007 | -0.00000900 | -11.45% | 0.000079 | 0.000079 | 0.00007 | 0.00 |
16 Abr 2024 | 0.000079 | -0.00000500 | -5.98% | 0.000084 | 0.000084 | 0.000076 | 0.00 |
15 Abr 2024 | 0.000084 | 0.000014 | 20.12% | 0.000075 | 0.000085 | 0.000075 | 0.00 |
14 Abr 2024 | 0.00007 | 0.00000500 | 7.80% | 0.000064 | 0.000072 | 0.000064 | 0.00 |
13 Abr 2024 | 0.000064 | -0.00000096 | -1.48% | 0.000065 | 0.000089 | 0.000063 | 2.00 |
12 Abr 2024 | 0.000065 | 0.00000006 | 0.09% | 0.000065 | 0.000097 | 0.000065 | 2.00 |
11 Abr 2024 | 0.000065 | -0.00000400 | -5.79% | 0.000069 | 0.000084 | 0.000062 | 1.00 |
10 Abr 2024 | 0.000069 | -0.00000200 | -2.83% | 0.000071 | 0.000071 | 0.000069 | 0.00 |
09 Abr 2024 | 0.000071 | 0.00000800 | 12.77% | 0.000063 | 0.000072 | 0.000063 | 0.00 |
08 Abr 2024 | 0.000063 | -0.000013 | -17.07% | 0.000079 | 0.000214 | 0.000063 | 11.00 |
07 Abr 2024 | 0.000076 | -0.00000500 | -6.14% | 0.000081 | 0.000101 | 0.000076 | 1.00 |
06 Abr 2024 | 0.000081 | -0.00001 | -11.00% | 0.000091 | 0.000099 | 0.000081 | 1.00 |
05 Abr 2024 | 0.000091 | -0.00000600 | -6.17% | 0.000097 | 0.000097 | 0.000091 | 0.00 |
04 Abr 2024 | 0.000097 | 0.00000500 | 5.44% | 0.000092 | 0.000097 | 0.000092 | 0.00 |
03 Abr 2024 | 0.000092 | -0.00000800 | -8.03% | 0.0001 | 0.000106 | 0.000092 | 0.00 |
02 Abr 2024 | 0.0001 | 0.00000100 | 1.02% | 0.000098 | 0.0001 | 0.000098 | 0.00 |
01 Abr 2024 | 0.000098 | 0.00000300 | 3.13% | 0.000098 | 0.000098 | 0.000098 | 0.00 |
31 Mar 2024 | 0.000096 | -0.00000700 | -6.79% | 0.000103 | 0.000212 | 0.000096 | 5.00 |
30 Mar 2024 | 0.000103 | -0.00000200 | -1.91% | 0.000105 | 0.000112 | 0.000103 | 0.00 |
29 Mar 2024 | 0.000105 | -0.00000200 | -1.87% | 0.000107 | 0.000107 | 0.000105 | 0.00 |
28 Mar 2024 | 0.000107 | 0.00000500 | 4.87% | 0.000103 | 0.000124 | 0.000103 | 1.00 |
27 Mar 2024 | 0.000103 | 0.00000200 | 1.99% | 0.0001 | 0.000104 | 0.0001 | 0.00 |
26 Mar 2024 | 0.0001 | 0.000012 | 13.61% | 0.000088 | 0.00018 | 0.000088 | 14.00 |
25 Mar 2024 | 0.000088 | -0.00000500 | -5.35% | 0.000093 | 0.000093 | 0.000088 | 0.00 |
24 Mar 2024 | 0.000093 | 0.00000072 | 0.78% | 0.000093 | 0.000093 | 0.000093 | 0.00 |
23 Mar 2024 | 0.000093 | -0.00000063 | -0.68% | 0.000093 | 0.000093 | 0.000092 | 0.00 |
22 Mar 2024 | 0.000093 | 0.00000600 | 6.86% | 0.000088 | 0.000093 | 0.000088 | 0.00 |
21 Mar 2024 | 0.000088 | 0.000014 | 18.98% | 0.000074 | 0.000094 | 0.00006 | 3.00 |
20 Mar 2024 | 0.000074 | 0.00000053 | 0.72% | 0.000079 | 0.000081 | 0.000074 | 0.00 |
19 Mar 2024 | 0.000073 | 0.00000900 | 14.03% | 0.000064 | 0.000105 | 0.000063 | 3.00 |
18 Mar 2024 | 0.000064 | 0.00000500 | 8.52% | 0.000064 | 0.000064 | 0.000064 | 0.00 |
17 Mar 2024 | 0.000059 | -0.00000100 | -1.67% | 0.00006 | 0.000065 | 0.000059 | 1.00 |
16 Mar 2024 | 0.00006 | 0.00000500 | 9.14% | 0.000055 | 0.000076 | 0.000055 | 2.00 |
15 Mar 2024 | 0.000055 | -0.00000800 | -12.68% | 0.000059 | 0.000075 | 0.000055 | 2.00 |
14 Mar 2024 | 0.000063 | 0.00 | 0.00% | 0.000085 | 0.000085 | 0.000061 | 1.00 |
13 Mar 2024 | 0.000063 | 0.00000064 | 1.02% | 0.000062 | 0.000063 | 0.000062 | 0.00 |
12 Mar 2024 | 0.000062 | 0.00000900 | 16.70% | 0.000054 | 0.000114 | 0.000053 | 4.00 |
11 Mar 2024 | 0.000054 | -0.000028 | -34.38% | 0.000058 | 0.00006 | 0.000046 | 1.00 |
10 Mar 2024 | 0.000081 | 0.000016 | 24.36% | 0.000066 | 0.000081 | 0.000048 | 6.00 |
09 Mar 2024 | 0.000066 | -0.00000100 | -1.49% | 0.000067 | 0.00009 | 0.000059 | 2.00 |
08 Mar 2024 | 0.000067 | 0.000023 | 51.88% | 0.000044 | 0.000067 | 0.000044 | 2.00 |
07 Mar 2024 | 0.000044 | -0.000026 | -37.02% | 0.00007 | 0.00007 | 0.000044 | 1.00 |
06 Mar 2024 | 0.00007 | 0.00000900 | 14.69% | 0.000061 | 0.00007 | 0.000051 | 1.00 |
05 Mar 2024 | 0.000061 | -0.00000600 | -8.90% | 0.000067 | 0.000075 | 0.000056 | 2.00 |
04 Mar 2024 | 0.000067 | -0.000011 | -13.98% | 0.000076 | 0.000076 | 0.000067 | 0.00 |
03 Mar 2024 | 0.000079 | -0.00000043 | -0.54% | 0.000079 | 0.000079 | 0.000076 | 0.00 |
02 Mar 2024 | 0.000079 | 0.00000200 | 2.60% | 0.000077 | 0.00026 | 0.000077 | 0.00 |
01 Mar 2024 | 0.000077 | 0.000017 | 28.32% | 0.00006 | 0.00026 | 0.00006 | 2.00 |
29 Feb 2024 | 0.00006 | 0.00000800 | 15.25% | 0.000052 | 0.000067 | 0.000051 | 0.00 |
28 Feb 2024 | 0.000052 | 0.00000200 | 3.95% | 0.000051 | 0.000052 | 0.000051 | 0.00 |
27 Feb 2024 | 0.000051 | -0.00000900 | -15.12% | 0.000052 | 0.000052 | 0.000051 | 0.00 |
26 Feb 2024 | 0.00006 | 0.00000700 | 13.38% | 0.000052 | 0.000052 | 0.000052 | 0.00 |
25 Feb 2024 | 0.000052 | -0.000043 | -45.07% | 0.000095 | 0.000095 | 0.000052 | 1.00 |
24 Feb 2024 | 0.000095 | 0.00004 | 71.99% | 0.000056 | 0.000095 | 0.000056 | 2.00 |
23 Feb 2024 | 0.000056 | 0.00 | 0.00% | 0.000056 | 0.000056 | 0.000056 | 0.00 |
22 Feb 2024 | 0.000056 | -0.000023 | -29.25% | 0.000079 | 0.000079 | 0.000056 | 0.00 |
21 Feb 2024 | 0.000079 | 0.000013 | 19.93% | 0.000065 | 0.000079 | 0.000058 | 1.00 |
20 Feb 2024 | 0.000065 | -0.000012 | -15.47% | 0.000078 | 0.000078 | 0.000058 | 0.00 |
19 Feb 2024 | 0.000078 | 0.00000300 | 4.02% | 0.00006 | 0.000078 | 0.00006 | 1.00 |
18 Feb 2024 | 0.000075 | 0.00000024 | 0.32% | 0.000074 | 0.000075 | 0.00006 | 2.00 |
17 Feb 2024 | 0.000074 | 0.00000400 | 5.66% | 0.000071 | 0.000074 | 0.00007 | 0.00 |
16 Feb 2024 | 0.000071 | 0.00000800 | 12.71% | 0.000063 | 0.000894 | 0.000063 | 46.00 |
15 Feb 2024 | 0.000063 | -0.00000100 | -1.56% | 0.000064 | 0.000071 | 0.000039 | 0.00 |
14 Feb 2024 | 0.000064 | -0.00000300 | -4.47% | 0.000067 | 0.00007 | 0.000064 | 0.00 |
13 Feb 2024 | 0.000067 | -0.00000200 | -2.89% | 0.000069 | 0.000089 | 0.000067 | 1.00 |
12 Feb 2024 | 0.000069 | -0.00000300 | -4.17% | 0.000079 | 0.00008 | 0.000068 | 0.00 |
11 Feb 2024 | 0.000072 | -0.00000800 | -10.05% | 0.00008 | 0.000092 | 0.000072 | 1.00 |
10 Feb 2024 | 0.00008 | -0.000039 | -32.90% | 0.000119 | 0.000119 | 0.000069 | 0.00 |
09 Feb 2024 | 0.000119 | 0.000044 | 58.90% | 0.000075 | 0.000145 | 0.000067 | 9.00 |
08 Feb 2024 | 0.000075 | 0.00 | 0.00% | 0.000075 | 0.000075 | 0.000075 | 0.00 |
07 Feb 2024 | 0.000075 | -0.000012 | -13.88% | 0.000079 | 0.000079 | 0.000075 | 0.00 |
06 Feb 2024 | 0.000086 | 0.00000700 | 8.85% | 0.000079 | 0.000086 | 0.000079 | 0.00 |
05 Feb 2024 | 0.000079 | -0.000016 | -16.86% | 0.000112 | 0.000112 | 0.000079 | 0.00 |
04 Feb 2024 | 0.000095 | -0.00000100 | -1.04% | 0.000096 | 0.000097 | 0.000093 | 0.00 |
03 Feb 2024 | 0.000096 | 0.00000500 | 5.46% | 0.000092 | 0.000097 | 0.000092 | 0.00 |
02 Feb 2024 | 0.000092 | -0.00000900 | -8.94% | 0.000101 | 0.000101 | 0.000092 | 0.00 |