Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DASHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.00044200 | -0.00000300 | -0.67% | 0.00044900 | 0.00044900 | 0.00043700 | 97.00 |
| 24 May 2024 | 0.00044500 | 0.00000300 | 0.68% | 0.00044900 | 0.00048200 | 0.00043700 | 267.00 |
| 23 May 2024 | 0.00044200 | -0.00000200 | -0.45% | 0.00044600 | 0.00044600 | 0.00043700 | 42.00 |
| 22 May 2024 | 0.00044400 | 0.00000200 | 0.45% | 0.00044500 | 0.00044500 | 0.00044100 | 69.00 |
| 21 May 2024 | 0.00044200 | 0.00000200 | 0.45% | 0.00043600 | 0.00044800 | 0.00043100 | 41.00 |
| 20 May 2024 | 0.00044000 | 0.00000000 | 0.00% | 0.00043500 | 0.00044500 | 0.00042900 | 135.00 |
| 19 May 2024 | 0.00044000 | -0.00000600 | -1.35% | 0.00043600 | 0.00044000 | 0.00043600 | 7.00 |
| 18 May 2024 | 0.00044600 | -0.00000200 | -0.45% | 0.00044000 | 0.00044600 | 0.00043900 | 2,531.00 |
| 17 May 2024 | 0.00044800 | -0.00000300 | -0.67% | 0.00044700 | 0.00044800 | 0.00044600 | 95.00 |
| 16 May 2024 | 0.00045100 | 0.00001100 | 2.50% | 0.00043900 | 0.00045100 | 0.00043800 | 130.00 |
| 15 May 2024 | 0.00044000 | -0.00000400 | -0.90% | 0.00044600 | 0.00046000 | 0.00043700 | 2,668.00 |
| 14 May 2024 | 0.00044400 | -0.00000400 | -0.89% | 0.00044900 | 0.00045200 | 0.00044400 | 170.00 |
| 13 May 2024 | 0.00044800 | -0.00000700 | -1.54% | 0.00045400 | 0.00045400 | 0.00044500 | 232.00 |
| 12 May 2024 | 0.00045500 | -0.00001500 | -3.19% | 0.00047000 | 0.00047000 | 0.00045500 | 42.00 |
| 11 May 2024 | 0.00047000 | -0.00000700 | -1.47% | 0.00048000 | 0.00048000 | 0.00047000 | 31.00 |
| 10 May 2024 | 0.00047700 | 0.00000100 | 0.21% | 0.00047700 | 0.00048700 | 0.00047600 | 214.00 |
| 09 May 2024 | 0.00047600 | -0.00000500 | -1.04% | 0.00048000 | 0.00048600 | 0.00047400 | 129.00 |
| 08 May 2024 | 0.00048100 | 0.00002300 | 5.02% | 0.00045800 | 0.00048400 | 0.00045500 | 639.00 |
| 07 May 2024 | 0.00045800 | 0.00000000 | 0.00% | 0.00045800 | 0.00046100 | 0.00045100 | 1,803.00 |
| 06 May 2024 | 0.00045800 | 0.00000100 | 0.22% | 0.00045900 | 0.00046100 | 0.00045600 | 23.00 |
| 05 May 2024 | 0.00045700 | -0.00000300 | -0.65% | 0.00045700 | 0.00046000 | 0.00045100 | 352.00 |
| 04 May 2024 | 0.00046000 | -0.00001500 | -3.16% | 0.00047000 | 0.00048000 | 0.00046000 | 1,964.00 |
| 03 May 2024 | 0.00047500 | -0.00001800 | -3.65% | 0.00049400 | 0.00049800 | 0.00047400 | 367.00 |
| 02 May 2024 | 0.00049300 | 0.00000200 | 0.41% | 0.00048900 | 0.00049800 | 0.00048400 | 215.00 |
| 01 May 2024 | 0.00049100 | 0.00002900 | 6.28% | 0.00046200 | 0.00049100 | 0.00046100 | 444.00 |
| 30 Abr 2024 | 0.00046200 | 0.00000000 | 0.00% | 0.00046200 | 0.00046300 | 0.00044900 | 502.00 |
| 29 Abr 2024 | 0.00046200 | -0.00000600 | -1.28% | 0.00046500 | 0.00046700 | 0.00045500 | 201.00 |
| 28 Abr 2024 | 0.00046800 | 0.00000200 | 0.43% | 0.00046600 | 0.00047000 | 0.00046600 | 219.00 |
| 27 Abr 2024 | 0.00046600 | -0.00000800 | -1.69% | 0.00047700 | 0.00048000 | 0.00046200 | 283.00 |
| 26 Abr 2024 | 0.00047400 | 0.00000100 | 0.21% | 0.00046800 | 0.00047700 | 0.00046400 | 223.00 |
| 25 Abr 2024 | 0.00047300 | -0.00000300 | -0.63% | 0.00046800 | 0.00047800 | 0.00046200 | 221.00 |
| 24 Abr 2024 | 0.00047600 | 0.00000300 | 0.63% | 0.00047100 | 0.00048200 | 0.00046900 | 68.00 |
| 23 Abr 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047500 | 0.00047700 | 0.00047200 | 191.00 |
| 22 Abr 2024 | 0.00047300 | 0.00000000 | 0.00% | 0.00047200 | 0.00048000 | 0.00046700 | 400.00 |
| 21 Abr 2024 | 0.00047300 | -0.00001100 | -2.27% | 0.00047900 | 0.00047900 | 0.00046900 | 76.00 |
| 20 Abr 2024 | 0.00048400 | 0.00002000 | 4.31% | 0.00046400 | 0.00048500 | 0.00046400 | 176.00 |
| 19 Abr 2024 | 0.00046400 | 0.00000600 | 1.31% | 0.00045700 | 0.00046900 | 0.00045100 | 577.00 |
| 18 Abr 2024 | 0.00045800 | 0.00000500 | 1.10% | 0.00045100 | 0.00047000 | 0.00044600 | 438.00 |
| 17 Abr 2024 | 0.00045300 | 0.00001000 | 2.26% | 0.00044100 | 0.00045600 | 0.00043600 | 724.00 |
| 16 Abr 2024 | 0.00044300 | -0.00000700 | -1.56% | 0.00044400 | 0.00045300 | 0.00043500 | 495.00 |
| 15 Abr 2024 | 0.00045000 | -0.00001000 | -2.17% | 0.00045700 | 0.00047000 | 0.00043600 | 280.00 |
| 14 Abr 2024 | 0.00046000 | 0.00001700 | 3.84% | 0.00044000 | 0.00047500 | 0.00043200 | 789.00 |
| 13 Abr 2024 | 0.00044300 | -0.00003300 | -6.93% | 0.00047600 | 0.00047600 | 0.00040700 | 1,339.00 |
| 12 Abr 2024 | 0.00047600 | -0.00005000 | -9.51% | 0.00052300 | 0.00054500 | 0.00044400 | 1,465.00 |
| 11 Abr 2024 | 0.00052600 | 0.00000300 | 0.57% | 0.00052300 | 0.00052700 | 0.00052000 | 131.00 |
| 10 Abr 2024 | 0.00052300 | -0.00001400 | -2.61% | 0.00053200 | 0.00053200 | 0.00052200 | 313.00 |
| 09 Abr 2024 | 0.00053700 | -0.00001100 | -2.01% | 0.00054700 | 0.00055400 | 0.00053700 | 282.00 |
| 08 Abr 2024 | 0.00054800 | 0.00000900 | 1.67% | 0.00054000 | 0.00055000 | 0.00053000 | 262.00 |
| 07 Abr 2024 | 0.00053900 | 0.00000200 | 0.37% | 0.00053800 | 0.00054700 | 0.00053300 | 162.00 |
| 06 Abr 2024 | 0.00053700 | 0.00000400 | 0.75% | 0.00052900 | 0.00054600 | 0.00052900 | 100.00 |
| 05 Abr 2024 | 0.00053300 | -0.00000600 | -1.11% | 0.00054200 | 0.00054200 | 0.00053000 | 138.00 |
| 04 Abr 2024 | 0.00053900 | -0.00000100 | -0.19% | 0.00054500 | 0.00055800 | 0.00053500 | 209.00 |
| 03 Abr 2024 | 0.00054000 | -0.00001100 | -2.00% | 0.00055000 | 0.00055600 | 0.00053400 | 147.00 |
| 02 Abr 2024 | 0.00055100 | 0.00001000 | 1.85% | 0.00053800 | 0.00055100 | 0.00053200 | 276.00 |
| 01 Abr 2024 | 0.00054100 | -0.00002200 | -3.91% | 0.00056700 | 0.00057300 | 0.00053600 | 185.00 |
| 31 Mar 2024 | 0.00056300 | 0.00001000 | 1.81% | 0.00055600 | 0.00057000 | 0.00055600 | 60.00 |
| 30 Mar 2024 | 0.00055300 | -0.00001600 | -2.81% | 0.00057200 | 0.00057200 | 0.00055300 | 190.00 |
| 29 Mar 2024 | 0.00056900 | 0.00002800 | 5.18% | 0.00054600 | 0.00057500 | 0.00054400 | 512.00 |
| 28 Mar 2024 | 0.00054100 | 0.00000200 | 0.37% | 0.00054500 | 0.00055200 | 0.00053600 | 116.00 |
| 27 Mar 2024 | 0.00053900 | -0.00001200 | -2.18% | 0.00054300 | 0.00054800 | 0.00053300 | 255.00 |
| 26 Mar 2024 | 0.00055100 | 0.00001200 | 2.23% | 0.00054900 | 0.00055700 | 0.00053900 | 243.00 |
| 25 Mar 2024 | 0.00053900 | -0.00001600 | -2.88% | 0.00055400 | 0.00055400 | 0.00053700 | 150.00 |
| 24 Mar 2024 | 0.00055500 | -0.00000200 | -0.36% | 0.00056100 | 0.00056500 | 0.00055300 | 145.00 |
| 23 Mar 2024 | 0.00055700 | 0.00000700 | 1.27% | 0.00054800 | 0.00055700 | 0.00054800 | 113.00 |
| 22 Mar 2024 | 0.00055000 | 0.00000400 | 0.73% | 0.00054800 | 0.00055200 | 0.00054200 | 365.00 |
| 21 Mar 2024 | 0.00054600 | 0.00001800 | 3.41% | 0.00053900 | 0.00054900 | 0.00053000 | 751.00 |
| 20 Mar 2024 | 0.00052800 | 0.00001100 | 2.13% | 0.00052800 | 0.00053900 | 0.00052000 | 150.00 |
| 19 Mar 2024 | 0.00051700 | -0.00000400 | -0.77% | 0.00051700 | 0.00053000 | 0.00049900 | 349.00 |
| 18 Mar 2024 | 0.00052100 | -0.00002200 | -4.05% | 0.00053900 | 0.00055000 | 0.00051700 | 887.00 |
| 17 Mar 2024 | 0.00054300 | -0.00000800 | -1.45% | 0.00054700 | 0.00055000 | 0.00053000 | 126.00 |
| 16 Mar 2024 | 0.00055100 | -0.00000700 | -1.25% | 0.00056000 | 0.00057200 | 0.00053300 | 557.00 |
| 15 Mar 2024 | 0.00055800 | -0.00001100 | -1.93% | 0.00057200 | 0.00057200 | 0.00054300 | 643.00 |
| 14 Mar 2024 | 0.00056900 | -0.00001700 | -2.90% | 0.00058400 | 0.00058500 | 0.00055700 | 210.00 |
| 13 Mar 2024 | 0.00058600 | -0.00000900 | -1.51% | 0.00059500 | 0.00060100 | 0.00057500 | 311.00 |
| 12 Mar 2024 | 0.00059500 | -0.00000300 | -0.50% | 0.00059700 | 0.00060700 | 0.00057900 | 310.00 |
| 11 Mar 2024 | 0.00059800 | 0.00002100 | 3.64% | 0.00057900 | 0.00061400 | 0.00056300 | 585.00 |
| 10 Mar 2024 | 0.00057700 | -0.00001700 | -2.86% | 0.00059700 | 0.00062000 | 0.00057100 | 1,426.00 |
| 09 Mar 2024 | 0.00059400 | -0.00000100 | -0.17% | 0.00059700 | 0.00060000 | 0.00058500 | 1,197.00 |
| 08 Mar 2024 | 0.00059500 | 0.00000600 | 1.02% | 0.00058600 | 0.00060000 | 0.00056200 | 631.00 |
| 07 Mar 2024 | 0.00058900 | 0.00000300 | 0.51% | 0.00058300 | 0.00059300 | 0.00057200 | 288.00 |
| 06 Mar 2024 | 0.00058600 | 0.00002800 | 5.02% | 0.00055600 | 0.00058600 | 0.00055600 | 185.00 |
| 05 Mar 2024 | 0.00055800 | -0.00001800 | -3.13% | 0.00057800 | 0.00061700 | 0.00052400 | 515.00 |
| 04 Mar 2024 | 0.00057600 | -0.00002700 | -4.48% | 0.00060000 | 0.00063900 | 0.00057200 | 270.00 |
| 03 Mar 2024 | 0.00060300 | -0.00005300 | -8.08% | 0.00063500 | 0.00063900 | 0.00056500 | 357.00 |
| 02 Mar 2024 | 0.00065600 | 0.00011100 | 20.37% | 0.00054700 | 0.00065600 | 0.00054300 | 669.00 |
| 01 Mar 2024 | 0.00054500 | 0.00002500 | 4.81% | 0.00052800 | 0.00054500 | 0.00052800 | 93.00 |
| 29 Feb 2024 | 0.00052000 | 0.00002200 | 4.42% | 0.00051100 | 0.00054900 | 0.00051100 | 190.00 |
| 28 Feb 2024 | 0.00049800 | -0.00006900 | -12.17% | 0.00056500 | 0.00056500 | 0.00047700 | 498.00 |
| 27 Feb 2024 | 0.00056700 | -0.00002100 | -3.57% | 0.00058200 | 0.00058300 | 0.00056000 | 184.00 |
| 26 Feb 2024 | 0.00058800 | -0.00000900 | -1.51% | 0.00060200 | 0.00060400 | 0.00057600 | 247.00 |
| 25 Feb 2024 | 0.00059700 | 0.00000400 | 0.67% | 0.00059000 | 0.00059700 | 0.00057700 | 47.00 |
| 24 Feb 2024 | 0.00059300 | 0.00001400 | 2.42% | 0.00058200 | 0.00060000 | 0.00058200 | 52.00 |
