DXIOTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.005637 | 0.000177 | 3.24% | 0.005459 | 0.005651 | 0.005458 | 0.00 |
25 Jul 2024 | 0.00546 | -0.000276 | -4.81% | 0.005739 | 0.005746 | 0.005323 | 0.00 |
24 Jul 2024 | 0.005736 | -0.00025 | -4.18% | 0.005991 | 0.005999 | 0.005688 | 0.00 |
23 Jul 2024 | 0.005987 | 0.000063 | 1.06% | 0.00592 | 0.006089 | 0.005853 | 0.00 |
22 Jul 2024 | 0.005924 | -0.000135 | -2.23% | 0.005467 | 0.006032 | 0.005443 | 0.00 |
21 Jul 2024 | 0.006058 | -0.00000053 | -0.01% | 0.006049 | 0.006097 | 0.005899 | 0.00 |
20 Jul 2024 | 0.006059 | 0.000027 | 0.45% | 0.00603 | 0.006088 | 0.005991 | 0.00 |
19 Jul 2024 | 0.006032 | 0.000131 | 2.22% | 0.005878 | 0.00609 | 0.00581 | 0.00 |
18 Jul 2024 | 0.005901 | 0.000066 | 1.13% | 0.005832 | 0.006002 | 0.005821 | 0.00 |
17 Jul 2024 | 0.005834 | -0.000101 | -1.70% | 0.005934 | 0.006049 | 0.00581 | 0.00 |
16 Jul 2024 | 0.005935 | -0.000063 | -1.05% | 0.006 | 0.006017 | 0.005763 | 0.00 |
15 Jul 2024 | 0.005998 | 0.000394 | 7.03% | 0.005467 | 0.006007 | 0.005443 | 0.00 |
14 Jul 2024 | 0.005604 | 0.000138 | 2.53% | 0.005467 | 0.005619 | 0.005443 | 0.00 |
13 Jul 2024 | 0.005466 | 0.00008 | 1.49% | 0.005387 | 0.005507 | 0.005357 | 0.00 |
12 Jul 2024 | 0.005386 | 0.000055 | 1.03% | 0.005328 | 0.005432 | 0.005242 | 0.00 |
11 Jul 2024 | 0.005331 | -0.00000500 | -0.09% | 0.005327 | 0.005527 | 0.005258 | 0.00 |
10 Jul 2024 | 0.005336 | 0.000055 | 1.04% | 0.005268 | 0.005417 | 0.00521 | 0.00 |
09 Jul 2024 | 0.005281 | 0.000095 | 1.83% | 0.005187 | 0.005343 | 0.005167 | 0.00 |
08 Jul 2024 | 0.005186 | 0.000158 | 3.14% | 0.00408 | 0.005304 | 0.004047 | 0.00 |
07 Jul 2024 | 0.005028 | -0.000246 | -4.66% | 0.005267 | 0.005285 | 0.005028 | 0.00 |
06 Jul 2024 | 0.005274 | 0.000145 | 2.82% | 0.005126 | 0.005298 | 0.005088 | 0.00 |
05 Jul 2024 | 0.005129 | -0.000156 | -2.95% | 0.00524 | 0.005344 | 0.004871 | 0.00 |
04 Jul 2024 | 0.005285 | -0.000382 | -6.74% | 0.005672 | 0.005692 | 0.00526 | 0.00 |
03 Jul 2024 | 0.005667 | -0.000209 | -3.56% | 0.005879 | 0.005892 | 0.00559 | 0.00 |
02 Jul 2024 | 0.005876 | -0.000037 | -0.63% | 0.005911 | 0.005951 | 0.005845 | 0.00 |
01 Jul 2024 | 0.005913 | 0.00000400 | 0.07% | 0.00408 | 0.006034 | 0.004047 | 0.00 |
30 Jun 2024 | 0.005909 | 0.000109 | 1.88% | 0.005803 | 0.00594 | 0.005763 | 0.00 |
29 Jun 2024 | 0.0058 | -0.00000500 | -0.09% | 0.005804 | 0.005852 | 0.005791 | 0.00 |
28 Jun 2024 | 0.005805 | -0.000118 | -1.99% | 0.005932 | 0.005989 | 0.005784 | 0.00 |
27 Jun 2024 | 0.005922 | 0.000131 | 2.27% | 0.005794 | 0.005966 | 0.005784 | 0.00 |
26 Jun 2024 | 0.005791 | -0.000047 | -0.81% | 0.00408 | 0.005873 | 0.004047 | 0.00 |
25 Jun 2024 | 0.005838 | 0.00007 | 1.21% | 0.005773 | 0.005892 | 0.005737 | 0.00 |
24 Jun 2024 | 0.005767 | -0.000114 | -1.94% | 0.00588 | 0.005899 | 0.005571 | 0.00 |
23 Jun 2024 | 0.005881 | -0.000129 | -2.15% | 0.00601 | 0.006051 | 0.005864 | 0.00 |
22 Jun 2024 | 0.00601 | -0.00004 | -0.66% | 0.006054 | 0.006054 | 0.00598 | 0.00 |
21 Jun 2024 | 0.00605 | 0.00000800 | 0.13% | 0.006038 | 0.006099 | 0.005927 | 0.00 |
20 Jun 2024 | 0.006042 | -0.000067 | -1.10% | 0.00611 | 0.006219 | 0.005995 | 0.00 |
19 Jun 2024 | 0.00611 | 0.000127 | 2.12% | 0.005986 | 0.006166 | 0.00596 | 0.00 |
18 Jun 2024 | 0.005983 | -0.000044 | -0.73% | 0.006043 | 0.006044 | 0.005806 | 0.00 |
17 Jun 2024 | 0.006027 | -0.000199 | -3.20% | 0.00408 | 0.006149 | 0.004047 | 0.00 |
16 Jun 2024 | 0.006226 | 0.000094 | 1.53% | 0.006127 | 0.006278 | 0.00609 | 0.00 |
15 Jun 2024 | 0.006132 | 0.000147 | 2.45% | 0.005985 | 0.006174 | 0.005973 | 0.00 |
14 Jun 2024 | 0.005985 | 0.000014 | 0.23% | 0.005978 | 0.006066 | 0.005786 | 0.00 |
13 Jun 2024 | 0.005971 | -0.000152 | -2.48% | 0.006117 | 0.006122 | 0.0059 | 0.00 |
12 Jun 2024 | 0.006123 | 0.000105 | 1.75% | 0.00602 | 0.006283 | 0.00596 | 0.00 |
11 Jun 2024 | 0.006018 | -0.000288 | -4.57% | 0.006309 | 0.006313 | 0.005907 | 0.00 |
10 Jun 2024 | 0.006306 | -0.000065 | -1.02% | 0.00408 | 0.006381 | 0.004047 | 0.00 |
09 Jun 2024 | 0.006371 | 0.000037 | 0.58% | 0.00633 | 0.006394 | 0.006307 | 0.00 |
08 Jun 2024 | 0.006334 | 0.00000700 | 0.11% | 0.006325 | 0.006377 | 0.006311 | 0.00 |
07 Jun 2024 | 0.006327 | -0.000231 | -3.52% | 0.006555 | 0.006603 | 0.006264 | 0.00 |
06 Jun 2024 | 0.006559 | -0.000092 | -1.38% | 0.006649 | 0.00667 | 0.006475 | 0.00 |
05 Jun 2024 | 0.006651 | 0.000092 | 1.40% | 0.00408 | 0.006685 | 0.004047 | 0.00 |
04 Jun 2024 | 0.006559 | 0.000089 | 1.38% | 0.006478 | 0.006588 | 0.006436 | 0.00 |
03 Jun 2024 | 0.00647 | -0.000032 | -0.49% | 0.006494 | 0.006621 | 0.006463 | 0.00 |
02 Jun 2024 | 0.006501 | -0.000057 | -0.87% | 0.006559 | 0.006596 | 0.006452 | 0.00 |
01 Jun 2024 | 0.006559 | 0.000086 | 1.33% | 0.006473 | 0.006582 | 0.00645 | 0.00 |
31 May 2024 | 0.006473 | 0.000029 | 0.45% | 0.006441 | 0.006609 | 0.006403 | 0.00 |
30 May 2024 | 0.006444 | -0.000033 | -0.51% | 0.006479 | 0.006572 | 0.00637 | 0.00 |
29 May 2024 | 0.006476 | -0.000136 | -2.06% | 0.006605 | 0.006677 | 0.006435 | 0.00 |
28 May 2024 | 0.006612 | -0.000085 | -1.27% | 0.006682 | 0.00675 | 0.006485 | 0.00 |
27 May 2024 | 0.006698 | 0.000119 | 1.81% | 0.00408 | 0.006829 | 0.004047 | 0.00 |
26 May 2024 | 0.006579 | 0.000133 | 2.07% | 0.00645 | 0.006673 | 0.00642 | 0.00 |
25 May 2024 | 0.006446 | 0.000031 | 0.48% | 0.006402 | 0.006492 | 0.006385 | 0.00 |
24 May 2024 | 0.006414 | -0.00005 | -0.77% | 0.006485 | 0.006579 | 0.006255 | 0.00 |
23 May 2024 | 0.006464 | 0.000028 | 0.44% | 0.006428 | 0.006779 | 0.00614 | 0.00 |
22 May 2024 | 0.006436 | -0.000086 | -1.32% | 0.006518 | 0.006558 | 0.006287 | 0.00 |
21 May 2024 | 0.006523 | 0.000227 | 3.60% | 0.006309 | 0.006596 | 0.006247 | 0.00 |
20 May 2024 | 0.006296 | 0.001018 | 19.30% | 0.00408 | 0.006336 | 0.004047 | 0.00 |
19 May 2024 | 0.005278 | -0.000096 | -1.79% | 0.005371 | 0.005395 | 0.00526 | 0.00 |
18 May 2024 | 0.005374 | 0.000061 | 1.15% | 0.005316 | 0.005413 | 0.00531 | 0.00 |
17 May 2024 | 0.005313 | 0.000251 | 4.95% | 0.005061 | 0.005362 | 0.005046 | 0.00 |
16 May 2024 | 0.005062 | -0.000162 | -3.10% | 0.005223 | 0.00523 | 0.005032 | 0.00 |
15 May 2024 | 0.005225 | 0.000267 | 5.38% | 0.004963 | 0.005231 | 0.004926 | 0.00 |
14 May 2024 | 0.004958 | -0.000114 | -2.25% | 0.005068 | 0.005089 | 0.004921 | 0.00 |
13 May 2024 | 0.005072 | 0.000033 | 0.65% | 0.00408 | 0.005148 | 0.004047 | 0.00 |
12 May 2024 | 0.005039 | 0.000035 | 0.70% | 0.00501 | 0.005074 | 0.004994 | 0.00 |
11 May 2024 | 0.005004 | -0.00000200 | -0.04% | 0.005012 | 0.005059 | 0.00497 | 0.00 |
10 May 2024 | 0.005006 | -0.000214 | -4.10% | 0.005211 | 0.00525 | 0.004954 | 0.00 |
09 May 2024 | 0.00522 | 0.000107 | 2.09% | 0.005117 | 0.005258 | 0.005078 | 0.00 |
08 May 2024 | 0.005113 | -0.000078 | -1.50% | 0.005181 | 0.005225 | 0.005056 | 0.00 |
07 May 2024 | 0.005191 | -0.000087 | -1.65% | 0.005278 | 0.005382 | 0.005174 | 0.00 |
06 May 2024 | 0.005278 | -0.000115 | -2.13% | 0.00408 | 0.005515 | 0.004047 | 0.00 |
05 May 2024 | 0.005393 | 0.000032 | 0.60% | 0.00536 | 0.005452 | 0.005289 | 0.00 |
04 May 2024 | 0.005361 | 0.00002 | 0.37% | 0.005335 | 0.005446 | 0.005326 | 0.00 |
03 May 2024 | 0.005341 | 0.000199 | 3.88% | 0.005142 | 0.005375 | 0.005093 | 0.00 |
02 May 2024 | 0.005142 | 0.000017 | 0.33% | 0.005119 | 0.005182 | 0.004981 | 0.00 |
01 May 2024 | 0.005125 | -0.000073 | -1.40% | 0.005179 | 0.005194 | 0.00484 | 0.00 |
30 Abr 2024 | 0.005197 | -0.000333 | -6.02% | 0.005519 | 0.005588 | 0.005019 | 0.00 |
29 Abr 2024 | 0.00553 | -0.000086 | -1.53% | 0.00408 | 0.00556 | 0.004047 | 0.00 |
28 Abr 2024 | 0.005617 | 0.000021 | 0.38% | 0.005596 | 0.005757 | 0.005587 | 0.00 |
27 Abr 2024 | 0.005596 | 0.000215 | 4.00% | 0.005386 | 0.005642 | 0.005298 | 0.00 |