Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DASHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.00039560 | 0.00001400 | 3.67% | 0.00038750 | 0.00039630 | 0.00038060 | 148.00 |
| 01 Jul 2024 | 0.00038160 | -0.00001200 | -3.05% | 0.00039790 | 0.00039820 | 0.00038130 | 92.00 |
| 30 Jun 2024 | 0.00039370 | -0.00000700 | -1.75% | 0.00040730 | 0.00040800 | 0.00038960 | 162.00 |
| 29 Jun 2024 | 0.00040090 | -0.00000800 | -1.96% | 0.00040760 | 0.00041470 | 0.00040090 | 147.00 |
| 28 Jun 2024 | 0.00040920 | 0.00000900 | 2.25% | 0.00039740 | 0.00041470 | 0.00039580 | 234.00 |
| 27 Jun 2024 | 0.00039980 | 0.00000600 | 1.52% | 0.00038560 | 0.00040200 | 0.00038490 | 125.00 |
| 26 Jun 2024 | 0.00039370 | 0.00000200 | 0.51% | 0.00038790 | 0.00039510 | 0.00038470 | 107.00 |
| 25 Jun 2024 | 0.00039210 | 0.00000900 | 2.35% | 0.00036950 | 0.00039510 | 0.00036950 | 174.00 |
| 24 Jun 2024 | 0.00038340 | 0.00001300 | 3.51% | 0.00037530 | 0.00038860 | 0.00036100 | 151.00 |
| 23 Jun 2024 | 0.00037050 | -0.00000500 | -1.33% | 0.00037330 | 0.00038000 | 0.00036920 | 100.00 |
| 22 Jun 2024 | 0.00037560 | 0.00000600 | 1.62% | 0.00037260 | 0.00037810 | 0.00036760 | 73.00 |
| 21 Jun 2024 | 0.00036990 | 0.00000500 | 1.37% | 0.00036150 | 0.00037720 | 0.00036080 | 141.00 |
| 20 Jun 2024 | 0.00036470 | 0.00000060 | 0.16% | 0.00036040 | 0.00036940 | 0.00036040 | 155.00 |
| 19 Jun 2024 | 0.00036410 | 0.00001000 | 2.82% | 0.00035030 | 0.00036530 | 0.00034420 | 138.00 |
| 18 Jun 2024 | 0.00035400 | -0.00002200 | -5.86% | 0.00037810 | 0.00038140 | 0.00033940 | 269.00 |
| 17 Jun 2024 | 0.00037570 | -0.00000900 | -2.34% | 0.00038670 | 0.00038800 | 0.00037180 | 92.00 |
| 16 Jun 2024 | 0.00038510 | -0.00000800 | -2.04% | 0.00039180 | 0.00039920 | 0.00038350 | 99.00 |
| 15 Jun 2024 | 0.00039280 | 0.00000200 | 0.51% | 0.00039300 | 0.00039450 | 0.00038180 | 123.00 |
| 14 Jun 2024 | 0.00039120 | 0.00000300 | 0.77% | 0.00039010 | 0.00039650 | 0.00038180 | 102.00 |
| 13 Jun 2024 | 0.00038790 | -0.00000100 | -0.26% | 0.00038440 | 0.00039270 | 0.00038240 | 147.00 |
| 12 Jun 2024 | 0.00038920 | 0.00001000 | 2.64% | 0.00037710 | 0.00039150 | 0.00037430 | 152.00 |
| 11 Jun 2024 | 0.00037890 | 0.00000200 | 0.53% | 0.00038350 | 0.00038590 | 0.00037220 | 103.00 |
| 10 Jun 2024 | 0.00037670 | -0.00000800 | -2.08% | 0.00037810 | 0.00038670 | 0.00037500 | 148.00 |
| 09 Jun 2024 | 0.00038470 | 0.00000300 | 0.79% | 0.00038880 | 0.00038900 | 0.00037400 | 193.00 |
| 08 Jun 2024 | 0.00038130 | -0.00002300 | -5.69% | 0.00039520 | 0.00040710 | 0.00038060 | 423.00 |
| 07 Jun 2024 | 0.00040400 | -0.00002200 | -5.16% | 0.00042380 | 0.00042670 | 0.00038200 | 350.00 |
| 06 Jun 2024 | 0.00042630 | -0.00000020 | -0.05% | 0.00042420 | 0.00042830 | 0.00042220 | 130.00 |
| 05 Jun 2024 | 0.00042650 | 0.00000100 | 0.24% | 0.00042100 | 0.00043070 | 0.00041890 | 153.00 |
| 04 Jun 2024 | 0.00042510 | -0.00000400 | -0.93% | 0.00042660 | 0.00043100 | 0.00041890 | 129.00 |
| 03 Jun 2024 | 0.00042880 | -0.00000400 | -0.92% | 0.00043980 | 0.00043980 | 0.00042390 | 180.00 |
| 02 Jun 2024 | 0.00043300 | -0.00001000 | -2.26% | 0.00044820 | 0.00044840 | 0.00043250 | 163.00 |
| 01 Jun 2024 | 0.00044250 | -0.00000500 | -1.12% | 0.00044390 | 0.00044880 | 0.00044220 | 107.00 |
| 31 May 2024 | 0.00044790 | 0.00001000 | 2.29% | 0.00043840 | 0.00044880 | 0.00043500 | 138.00 |
| 30 May 2024 | 0.00043750 | -0.00000300 | -0.68% | 0.00044570 | 0.00044630 | 0.00043390 | 139.00 |
| 29 May 2024 | 0.00044060 | 0.00000100 | 0.23% | 0.00044200 | 0.00044730 | 0.00043760 | 225.00 |
| 28 May 2024 | 0.00043910 | -0.00000400 | -0.90% | 0.00043670 | 0.00044840 | 0.00043420 | 277.00 |
| 27 May 2024 | 0.00044270 | 0.00000700 | 1.61% | 0.00043830 | 0.00044460 | 0.00043320 | 142.00 |
| 26 May 2024 | 0.00043580 | -0.00000500 | -1.13% | 0.00043910 | 0.00044220 | 0.00043240 | 64.00 |
| 25 May 2024 | 0.00044090 | -0.00000500 | -1.12% | 0.00044360 | 0.00044940 | 0.00043750 | 100.00 |
| 24 May 2024 | 0.00044560 | -0.00000300 | -0.67% | 0.00044390 | 0.00048240 | 0.00043310 | 2,610.00 |
| 23 May 2024 | 0.00044850 | 0.00000400 | 0.90% | 0.00043870 | 0.00044890 | 0.00043690 | 109.00 |
| 22 May 2024 | 0.00044440 | 0.00000060 | 0.14% | 0.00043990 | 0.00044830 | 0.00043650 | 105.00 |
| 21 May 2024 | 0.00044380 | 0.00000800 | 1.84% | 0.00043440 | 0.00044830 | 0.00042920 | 287.00 |
| 20 May 2024 | 0.00043560 | -0.00000100 | -0.23% | 0.00043720 | 0.00044550 | 0.00042920 | 294.00 |
| 19 May 2024 | 0.00043680 | -0.00000800 | -1.80% | 0.00044310 | 0.00044690 | 0.00043420 | 97.00 |
| 18 May 2024 | 0.00044520 | -0.00000100 | -0.22% | 0.00044430 | 0.00044910 | 0.00043900 | 51.00 |
| 17 May 2024 | 0.00044620 | -0.00000500 | -1.11% | 0.00044190 | 0.00045240 | 0.00044190 | 393.00 |
| 16 May 2024 | 0.00045110 | 0.00001300 | 2.97% | 0.00044030 | 0.00045110 | 0.00043540 | 411.00 |
| 15 May 2024 | 0.00043770 | -0.00000700 | -1.58% | 0.00045090 | 0.00045360 | 0.00043540 | 143.00 |
| 14 May 2024 | 0.00044440 | -0.00000300 | -0.67% | 0.00044870 | 0.00045360 | 0.00044430 | 178.00 |
| 13 May 2024 | 0.00044760 | -0.00000500 | -1.11% | 0.00046200 | 0.00046210 | 0.00044430 | 164.00 |
| 12 May 2024 | 0.00045220 | -0.00001800 | -3.83% | 0.00047770 | 0.00047770 | 0.00045220 | 79.00 |
| 11 May 2024 | 0.00047040 | -0.00000800 | -1.67% | 0.00048170 | 0.00048620 | 0.00047030 | 98.00 |
| 10 May 2024 | 0.00047870 | 0.00000300 | 0.63% | 0.00048040 | 0.00048620 | 0.00047440 | 158.00 |
| 09 May 2024 | 0.00047570 | -0.00000600 | -1.24% | 0.00046710 | 0.00048560 | 0.00046570 | 138.00 |
| 08 May 2024 | 0.00048220 | 0.00002400 | 5.23% | 0.00045690 | 0.00048540 | 0.00045440 | 148.00 |
| 07 May 2024 | 0.00045850 | -0.00000100 | -0.22% | 0.00045840 | 0.00046330 | 0.00045200 | 111.00 |
| 06 May 2024 | 0.00045970 | 0.00000400 | 0.88% | 0.00045540 | 0.00046330 | 0.00045420 | 142.00 |
| 05 May 2024 | 0.00045530 | -0.00000200 | -0.44% | 0.00046540 | 0.00046750 | 0.00045060 | 186.00 |
| 04 May 2024 | 0.00045770 | -0.00001500 | -3.17% | 0.00048270 | 0.00048330 | 0.00045770 | 146.00 |
| 03 May 2024 | 0.00047300 | -0.00002000 | -4.06% | 0.00048490 | 0.00049730 | 0.00047290 | 149.00 |
| 02 May 2024 | 0.00049310 | 0.00000300 | 0.61% | 0.00048080 | 0.00049700 | 0.00047910 | 300.00 |
| 01 May 2024 | 0.00049000 | 0.00002600 | 5.61% | 0.00045240 | 0.00049140 | 0.00044830 | 369.00 |
| 30 Abr 2024 | 0.00046350 | 0.00000200 | 0.43% | 0.00046080 | 0.00046510 | 0.00044830 | 277.00 |
| 29 Abr 2024 | 0.00046190 | -0.00000400 | -0.86% | 0.00046610 | 0.00047030 | 0.00045580 | 247.00 |
| 28 Abr 2024 | 0.00046610 | -0.00000080 | -0.17% | 0.00046260 | 0.00047150 | 0.00046260 | 281.00 |
| 27 Abr 2024 | 0.00046690 | -0.00000600 | -1.27% | 0.00047490 | 0.00048030 | 0.00046190 | 198.00 |
| 26 Abr 2024 | 0.00047320 | 0.00000020 | 0.04% | 0.00047670 | 0.00047850 | 0.00046480 | 82.00 |
| 25 Abr 2024 | 0.00047300 | 0.00000600 | 1.28% | 0.00047380 | 0.00047820 | 0.00046190 | 81.00 |
| 24 Abr 2024 | 0.00046710 | -0.00000300 | -0.64% | 0.00047190 | 0.00048370 | 0.00046510 | 166.00 |
| 23 Abr 2024 | 0.00046980 | -0.00000300 | -0.63% | 0.00047410 | 0.00047840 | 0.00046980 | 147.00 |
| 22 Abr 2024 | 0.00047290 | 0.00000050 | 0.11% | 0.00047450 | 0.00047980 | 0.00046880 | 140.00 |
| 21 Abr 2024 | 0.00047240 | -0.00001300 | -2.68% | 0.00046980 | 0.00048580 | 0.00046880 | 197.00 |
| 20 Abr 2024 | 0.00048550 | 0.00002100 | 4.52% | 0.00046740 | 0.00048580 | 0.00046280 | 175.00 |
| 19 Abr 2024 | 0.00046480 | 0.00000700 | 1.53% | 0.00045220 | 0.00046940 | 0.00045170 | 262.00 |
| 18 Abr 2024 | 0.00045810 | 0.00000800 | 1.78% | 0.00044610 | 0.00046630 | 0.00044380 | 289.00 |
| 17 Abr 2024 | 0.00045030 | 0.00000800 | 1.81% | 0.00043560 | 0.00045690 | 0.00043470 | 225.00 |
| 16 Abr 2024 | 0.00044230 | -0.00000600 | -1.34% | 0.00045060 | 0.00045180 | 0.00043460 | 281.00 |
| 15 Abr 2024 | 0.00044790 | -0.00001200 | -2.61% | 0.00046000 | 0.00047200 | 0.00043550 | 508.00 |
| 14 Abr 2024 | 0.00045940 | 0.00002000 | 4.55% | 0.00043850 | 0.00046610 | 0.00040790 | 819.00 |
| 13 Abr 2024 | 0.00043950 | -0.00003700 | -7.76% | 0.00044740 | 0.00047870 | 0.00040790 | 1,237.00 |
| 12 Abr 2024 | 0.00047650 | -0.00005000 | -9.51% | 0.00052470 | 0.00054460 | 0.00044580 | 703.00 |
| 11 Abr 2024 | 0.00052600 | 0.00000400 | 0.77% | 0.00052700 | 0.00052890 | 0.00052020 | 96.00 |
| 10 Abr 2024 | 0.00052250 | -0.00001300 | -2.43% | 0.00055250 | 0.00055340 | 0.00052100 | 172.00 |
| 09 Abr 2024 | 0.00053550 | -0.00001200 | -2.19% | 0.00054110 | 0.00055380 | 0.00053550 | 248.00 |
| 08 Abr 2024 | 0.00054740 | 0.00000800 | 1.48% | 0.00053740 | 0.00055100 | 0.00053020 | 244.00 |
| 07 Abr 2024 | 0.00053930 | 0.00000020 | 0.04% | 0.00054330 | 0.00054690 | 0.00053280 | 133.00 |
| 06 Abr 2024 | 0.00053910 | 0.00000800 | 1.50% | 0.00053120 | 0.00054540 | 0.00052830 | 167.00 |
| 05 Abr 2024 | 0.00053160 | -0.00000800 | -1.48% | 0.00054370 | 0.00054590 | 0.00053050 | 353.00 |
| 04 Abr 2024 | 0.00053930 | -0.00000200 | -0.37% | 0.00054440 | 0.00055710 | 0.00053280 | 188.00 |
