Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DMSTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.000068 | 0.00000082 | 1.22% | 0.000067 | 0.000069 | 0.000067 | 96,786,082.00 |
| 24 Jun 2024 | 0.000067 | -0.00000100 | -1.46% | 0.000068 | 0.000069 | 0.000065 | 115,953,168.00 |
| 23 Jun 2024 | 0.000068 | -0.00000100 | -1.43% | 0.00007 | 0.00007 | 0.000068 | 96,262,276.00 |
| 22 Jun 2024 | 0.00007 | -0.00000046 | -0.65% | 0.00007 | 0.00007 | 0.00007 | 77,031,198.00 |
| 21 Jun 2024 | 0.00007 | 0.00000009 | 0.13% | 0.00007 | 0.000071 | 0.000069 | 103,829,170.00 |
| 20 Jun 2024 | 0.00007 | -0.00000079 | -1.11% | 0.000071 | 0.000072 | 0.00007 | 16,605,954.00 |
| 19 Jun 2024 | 0.000071 | 0.00000100 | 1.44% | 0.00007 | 0.000072 | 0.000069 | 25,692,367.00 |
| 18 Jun 2024 | 0.00007 | -0.00000051 | -0.73% | 0.00007 | 0.00007 | 0.000068 | 16,886,016.00 |
| 17 Jun 2024 | 0.00007 | -0.00000200 | -2.76% | 0.00011 | 0.000111 | 0.000069 | 79,700,752.00 |
| 16 Jun 2024 | 0.000072 | 0.00000100 | 1.40% | 0.000071 | 0.000073 | 0.000071 | 107,445,355.00 |
| 15 Jun 2024 | 0.000071 | 0.00000200 | 2.87% | 0.00007 | 0.000072 | 0.000069 | 58,614,224.00 |
| 14 Jun 2024 | 0.00007 | 0.00000016 | 0.23% | 0.00007 | 0.000071 | 0.000067 | 59,001,700.00 |
| 13 Jun 2024 | 0.000069 | -0.000037 | -34.64% | 0.000107 | 0.000107 | 0.000069 | 55,331,198.00 |
| 12 Jun 2024 | 0.000107 | 0.000037 | 52.88% | 0.00007 | 0.000107 | 0.000069 | 32,646,822.00 |
| 11 Jun 2024 | 0.00007 | -0.00004 | -36.37% | 0.00011 | 0.00011 | 0.000069 | 52,631,846.00 |
| 10 Jun 2024 | 0.00011 | -0.00000100 | -0.90% | 0.00011 | 0.000111 | 0.00011 | 82,001,373.00 |
| 09 Jun 2024 | 0.000111 | 0.00000064 | 0.58% | 0.00011 | 0.000112 | 0.00011 | 29,586,148.00 |
| 08 Jun 2024 | 0.00011 | 0.00000012 | 0.11% | 0.00011 | 0.000111 | 0.00011 | 34,659,855.00 |
| 07 Jun 2024 | 0.00011 | 0.000034 | 44.58% | 0.000076 | 0.000115 | 0.000076 | 21,559,949.00 |
| 06 Jun 2024 | 0.000076 | -0.00000100 | -1.29% | 0.000077 | 0.000116 | 0.000075 | 63,555,420.00 |
| 05 Jun 2024 | 0.000077 | -0.000037 | -32.35% | 0.000112 | 0.000116 | 0.000074 | 77,162,361.00 |
| 04 Jun 2024 | 0.000114 | 0.00000200 | 1.77% | 0.000113 | 0.000114 | 0.000076 | 18,969,664.00 |
| 03 Jun 2024 | 0.000113 | -0.00000055 | -0.49% | 0.000113 | 0.000115 | 0.000113 | 53,133,458.00 |
| 02 Jun 2024 | 0.000113 | -0.00000100 | -0.87% | 0.000114 | 0.000152 | 0.000075 | 44,830,656.00 |
| 01 Jun 2024 | 0.000114 | 0.000039 | 51.82% | 0.000075 | 0.000115 | 0.000075 | 65,125,027.00 |
| 31 May 2024 | 0.000075 | -0.000037 | -32.92% | 0.000112 | 0.000113 | 0.000074 | 19,311,092.00 |
| 30 May 2024 | 0.000112 | -0.00000057 | -0.50% | 0.000113 | 0.000114 | 0.000074 | 29,825,617.00 |
| 29 May 2024 | 0.000113 | -0.00000200 | -1.73% | 0.000115 | 0.000116 | 0.000112 | 42,017,850.00 |
| 28 May 2024 | 0.000115 | -0.00004 | -25.68% | 0.000155 | 0.000193 | 0.000113 | 41,863,618.00 |
| 27 May 2024 | 0.000156 | 0.000041 | 35.73% | 0.000151 | 0.000235 | 0.000117 | 56,432,957.00 |
| 26 May 2024 | 0.000115 | 0.00000200 | 1.78% | 0.000113 | 0.000116 | 0.000077 | 45,363,229.00 |
| 25 May 2024 | 0.000112 | 0.00000054 | 0.48% | 0.000112 | 0.000113 | 0.000111 | 43,492,460.00 |
| 24 May 2024 | 0.000112 | -0.000038 | -25.28% | 0.000151 | 0.000153 | 0.000109 | 60,591,904.00 |
| 23 May 2024 | 0.00015 | 0.000038 | 33.85% | 0.000112 | 0.000155 | 0.000107 | 46,307,279.00 |
| 22 May 2024 | 0.000112 | -0.00000100 | -0.88% | 0.000114 | 0.000114 | 0.00011 | 28,514,979.00 |
| 21 May 2024 | 0.000114 | 0.000041 | 56.00% | 0.000073 | 0.000115 | 0.000073 | 45,610,690.00 |
| 20 May 2024 | 0.000073 | 0.000012 | 19.56% | 0.000058 | 0.000103 | 0.000057 | 52,908,858.00 |
| 19 May 2024 | 0.000061 | -0.000032 | -34.14% | 0.000094 | 0.000094 | 0.000061 | 62,147,537.00 |
| 18 May 2024 | 0.000094 | 0.000032 | 51.81% | 0.000062 | 0.000157 | 0.000062 | 47,159,219.00 |
| 17 May 2024 | 0.000062 | 0.00000300 | 5.10% | 0.000059 | 0.000062 | 0.000059 | 61,486,833.00 |
| 16 May 2024 | 0.000059 | -0.00000200 | -3.29% | 0.000061 | 0.000061 | 0.000059 | 239,952.00 |
| 15 May 2024 | 0.000061 | 0.00000300 | 5.20% | 0.000058 | 0.000061 | 0.000057 | 55,647,282.00 |
| 14 May 2024 | 0.000058 | -0.00000100 | -1.70% | 0.000059 | 0.000059 | 0.000057 | 121,000,370.00 |
| 13 May 2024 | 0.000059 | 0.00000038 | 0.65% | 0.000058 | 0.00006 | 0.000058 | 67,375,022.00 |
| 12 May 2024 | 0.000059 | 0.00000040 | 0.69% | 0.000058 | 0.000059 | 0.000058 | 123,642,016.00 |
| 11 May 2024 | 0.000058 | -0.00000001 | -0.02% | 0.000058 | 0.000059 | 0.000058 | 66,588,253.00 |
| 10 May 2024 | 0.000058 | -0.00000200 | -3.30% | 0.000061 | 0.000061 | 0.000058 | 49,903,602.00 |
| 09 May 2024 | 0.000061 | 0.00000100 | 1.68% | 0.00006 | 0.000061 | 0.000059 | 66,037,766.00 |
| 08 May 2024 | 0.000059 | -0.00000091 | -1.51% | 0.00006 | 0.000061 | 0.000059 | 56,647,304.00 |
| 07 May 2024 | 0.00006 | -0.00000100 | -1.63% | 0.000061 | 0.000063 | 0.00006 | 36,707,176.00 |
| 06 May 2024 | 0.000061 | -0.00000100 | -1.59% | 0.00006 | 0.000064 | 0.000059 | 62,271,572.00 |
| 05 May 2024 | 0.000063 | 0.00000038 | 0.61% | 0.000062 | 0.000063 | 0.000062 | 79,845,684.00 |
| 04 May 2024 | 0.000062 | 0.00000023 | 0.37% | 0.000062 | 0.000063 | 0.000062 | 34,994,808.00 |
| 03 May 2024 | 0.000062 | 0.00000200 | 3.35% | 0.00006 | 0.000063 | 0.000059 | 69,635,023.00 |
| 02 May 2024 | 0.00006 | 0.00000020 | 0.34% | 0.00006 | 0.00006 | 0.000058 | 140,294,515.00 |
| 01 May 2024 | 0.00006 | -0.00000085 | -1.41% | 0.00006 | 0.00006 | 0.000056 | 87,225,880.00 |
| 30 Abr 2024 | 0.00006 | -0.00000400 | -6.22% | 0.000064 | 0.000065 | 0.000058 | 43,542,686.00 |
| 29 Abr 2024 | 0.000064 | -0.00000100 | -1.53% | 0.000061 | 0.000065 | 0.00006 | 88,759,423.00 |
| 28 Abr 2024 | 0.000065 | 0.00000024 | 0.37% | 0.000065 | 0.000067 | 0.000065 | 27,275,216.00 |
| 27 Abr 2024 | 0.000065 | 0.00000300 | 4.80% | 0.000063 | 0.000066 | 0.000062 | 32,236,845.00 |
| 26 Abr 2024 | 0.000063 | -0.00000058 | -0.92% | 0.000063 | 0.000063 | 0.000062 | 124,415,318.00 |
| 25 Abr 2024 | 0.000063 | 0.00000045 | 0.72% | 0.000063 | 0.000064 | 0.000061 | 78,731,826.00 |
| 24 Abr 2024 | 0.000063 | -0.00000200 | -3.11% | 0.000064 | 0.000066 | 0.000062 | 94,158,610.00 |
| 23 Abr 2024 | 0.000064 | 0.00000036 | 0.56% | 0.000064 | 0.000065 | 0.000063 | 71,347,522.00 |
| 22 Abr 2024 | 0.000064 | 0.00000100 | 1.59% | 0.000061 | 0.000065 | 0.00006 | 80,320,905.00 |
| 21 Abr 2024 | 0.000063 | -0.00000008 | -0.13% | 0.000063 | 0.000064 | 0.000062 | 91,293,057.00 |
| 20 Abr 2024 | 0.000063 | 0.00000200 | 3.26% | 0.000061 | 0.000063 | 0.00006 | 75,940,376.00 |
| 19 Abr 2024 | 0.000061 | 0.00000003 | 0.05% | 0.000061 | 0.000062 | 0.000057 | 23,944,418.00 |
| 18 Abr 2024 | 0.000061 | 0.00000200 | 3.35% | 0.00006 | 0.000092 | 0.000059 | 15,414,926.00 |
| 17 Abr 2024 | 0.00006 | -0.00000200 | -3.24% | 0.000062 | 0.000062 | 0.000059 | 83,089,474.00 |
| 16 Abr 2024 | 0.000062 | -0.00000033 | -0.53% | 0.000062 | 0.000062 | 0.00006 | 19,733,104.00 |
| 15 Abr 2024 | 0.000062 | -0.00000100 | -1.58% | 0.000063 | 0.000065 | 0.000061 | 43,315,302.00 |
| 14 Abr 2024 | 0.000063 | 0.00000300 | 4.95% | 0.00006 | 0.000063 | 0.000058 | 11,744,911.00 |
| 13 Abr 2024 | 0.000061 | -0.00000400 | -6.17% | 0.000065 | 0.000066 | 0.000058 | 9,136,023.00 |
| 12 Abr 2024 | 0.000065 | -0.00000500 | -7.13% | 0.00007 | 0.000071 | 0.000063 | 51,153,192.00 |
| 11 Abr 2024 | 0.00007 | -0.00000066 | -0.93% | 0.000071 | 0.000072 | 0.00007 | 10,960,621.00 |
| 10 Abr 2024 | 0.000071 | 0.00000062 | 0.88% | 0.00007 | 0.000071 | 0.000068 | 6,496,777.00 |
| 09 Abr 2024 | 0.00007 | -0.00000400 | -5.41% | 0.000074 | 0.000106 | 0.000069 | 87,204,911.00 |
| 08 Abr 2024 | 0.000074 | 0.00000500 | 7.24% | 0.000067 | 0.000074 | 0.000064 | 47,873,768.00 |
| 07 Abr 2024 | 0.000069 | 0.00000200 | 2.97% | 0.000067 | 0.000069 | 0.000067 | 24,501,436.00 |
| 06 Abr 2024 | 0.000067 | 0.00000075 | 1.13% | 0.000066 | 0.000068 | 0.000066 | 2,962,659.00 |
| 05 Abr 2024 | 0.000067 | -0.00000005 | -0.08% | 0.000067 | 0.000067 | 0.000064 | 6,203,027.00 |
| 04 Abr 2024 | 0.000067 | 0.00000019 | 0.29% | 0.000066 | 0.000069 | 0.000065 | 1,354,241.00 |
| 03 Abr 2024 | 0.000066 | 0.00000081 | 1.24% | 0.000066 | 0.000067 | 0.000064 | 1,614,878.00 |
| 02 Abr 2024 | 0.000066 | -0.00000500 | -7.11% | 0.00007 | 0.00007 | 0.000064 | 11,222,274.00 |
| 01 Abr 2024 | 0.00007 | -0.00000300 | -4.12% | 0.000073 | 0.000073 | 0.000068 | 34,412,499.00 |
| 31 Mar 2024 | 0.000073 | 0.00000300 | 4.28% | 0.00007 | 0.000073 | 0.00007 | 50,874,505.00 |
| 30 Mar 2024 | 0.00007 | -0.00000016 | -0.23% | 0.00007 | 0.000071 | 0.00007 | 16,002,243.00 |
| 29 Mar 2024 | 0.00007 | -0.00000097 | -1.36% | 0.000071 | 0.000072 | 0.000069 | 22,959,738.00 |
| 28 Mar 2024 | 0.000071 | 0.00000100 | 1.43% | 0.00007 | 0.000107 | 0.00007 | 50,395,916.00 |
