ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Regístrate

¿Ya eres miembro? Iniciar sesión

Los Principales Corredores en Línea

Más Corredores en Línea

Datos
Noticias
Herramientas
Mercados
Descubrir

Hot Features

Follow Feed

Conéctese con traders e inversores en nuestra comunidad Follow Feed.

Flujo de Opciones

Explora datos de opciones completos y utiliza filtros avanzados con Options Flow.

Monitor

Organiza y monitorea tu lista de seguimiento de acciones y activos con Monitor.
Iniciar Sesión Premium IconPremium Help Menu
S&P 500
5,064.20
0.91%
Dow Jones
38,225.66
0.85%
US Dollar vs MXN
16.9821
0.06%
Brent Oil
83.775
0.17%
Bitcoin
59,557.78
0.74%
Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
Regístrate
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. DGFX
  5. Dent (DigiFinex:DENTUSDT)

  6. Dent (DigiFinex:DENTUSDT) Histórico

DENTUSDT Dent

0.001258
0.00001 (0.80%)
00:00:11 - Datos en tiempo real

DENTUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
02 May 2024 0.001248 0.000032 2.63% 0.001227 0.001266 0.001173 49,004,580.00
01 May 2024 0.001216 -0.00002 -1.62% 0.001241 0.001253 0.001138 79,813,506.00
30 Abr 2024 0.001236 -0.000058 -4.48% 0.001295 0.00131 0.001182 73,697,245.00
29 Abr 2024 0.001294 0.00000500 0.39% 0.001297 0.001332 0.001252 62,997,587.00
28 Abr 2024 0.001289 -0.000034 -2.57% 0.001321 0.001353 0.001282 40,741,855.00
27 Abr 2024 0.001323 -0.00000100 -0.08% 0.001336 0.001346 0.001266 43,949,878.00
26 Abr 2024 0.001324 -0.000048 -3.50% 0.001405 0.001408 0.00131 54,095,605.00
25 Abr 2024 0.001372 0.00000100 0.07% 0.001354 0.001409 0.001314 61,454,211.00
24 Abr 2024 0.001371 -0.000085 -5.84% 0.001448 0.001488 0.001351 89,404,208.00
23 Abr 2024 0.001456 -0.00000200 -0.14% 0.001457 0.00147 0.001407 47,849,292.00
22 Abr 2024 0.001458 0.000047 3.33% 0.001417 0.001489 0.001405 49,525,800.00
21 Abr 2024 0.001411 -0.000028 -1.95% 0.001437 0.001448 0.001372 45,314,291.00
20 Abr 2024 0.001439 0.000117 8.85% 0.001304 0.001448 0.001294 51,305,696.00
19 Abr 2024 0.001322 0.000022 1.69% 0.001306 0.001361 0.001194 75,431,063.00
18 Abr 2024 0.0013 0.000038 3.01% 0.001278 0.001321 0.001227 50,895,448.00
17 Abr 2024 0.001262 -0.000038 -2.92% 0.001316 0.001316 0.001213 79,697,865.00
16 Abr 2024 0.0013 0.000012 0.93% 0.001274 0.001324 0.001219 79,028,178.00
15 Abr 2024 0.001288 -0.000057 -4.24% 0.001342 0.001393 0.001228 97,562,956.00
14 Abr 2024 0.001345 0.000117 9.53% 0.001215 0.001358 0.001173 121,711,319.00
13 Abr 2024 0.001228 -0.000231 -15.83% 0.001455 0.00146 0.001053 216,168,536.00
12 Abr 2024 0.001459 -0.000398 -21.43% 0.001884 0.00192 0.001333 149,961,330.00
11 Abr 2024 0.001857 0.00000200 0.11% 0.001839 0.001938 0.001833 63,222,214.00
10 Abr 2024 0.001855 -0.000029 -1.54% 0.001907 0.001927 0.001801 63,531,336.00
09 Abr 2024 0.001884 -0.000114 -5.71% 0.002001 0.002109 0.001874 141,052,716.00
08 Abr 2024 0.001998 0.000159 8.65% 0.001821 0.00204 0.001809 103,988,606.00
07 Abr 2024 0.001839 0.000068 3.84% 0.001735 0.001849 0.001735 47,854,663.00
06 Abr 2024 0.001771 0.000048 2.79% 0.00174 0.001772 0.001712 32,481,242.00
05 Abr 2024 0.001723 -0.000025 -1.43% 0.00173 0.001755 0.001626 62,905,810.00
04 Abr 2024 0.001748 0.000038 2.22% 0.001697 0.001783 0.001667 52,347,298.00
03 Abr 2024 0.00171 0.000024 1.42% 0.001698 0.001755 0.001622 64,299,392.00
02 Abr 2024 0.001686 -0.000146 -7.97% 0.001814 0.001837 0.001632 94,977,215.00
01 Abr 2024 0.001832 -0.000105 -5.42% 0.001938 0.001946 0.001762 77,867,947.00
31 Mar 2024 0.001937 0.000056 2.98% 0.001879 0.001969 0.001868 52,218,236.00
30 Mar 2024 0.001881 -0.000099 -5.00% 0.001979 0.00201 0.001868 60,325,305.00
29 Mar 2024 0.00198 -0.000012 -0.60% 0.001973 0.002056 0.001939 53,407,742.00
28 Mar 2024 0.001992 0.000035 1.79% 0.00197 0.002008 0.001924 55,579,832.00
27 Mar 2024 0.001957 -0.000065 -3.21% 0.002019 0.002046 0.001926 60,532,641.00
26 Mar 2024 0.002022 0.000058 2.95% 0.001971 0.002059 0.001939 80,129,860.00
25 Mar 2024 0.001964 -0.00002 -1.01% 0.002002 0.002031 0.001896 117,765,213.00
24 Mar 2024 0.001984 0.000201 11.27% 0.001811 0.002034 0.001757 104,354,103.00
23 Mar 2024 0.001783 0.000041 2.35% 0.001716 0.001847 0.001713 65,329,952.00
22 Mar 2024 0.001742 -0.000059 -3.28% 0.001796 0.00184 0.001679 110,383,494.00
21 Mar 2024 0.001801 0.00001 0.56% 0.001784 0.001844 0.001745 83,052,698.00
20 Mar 2024 0.001791 0.000206 13.00% 0.001528 0.001802 0.001515 117,419,713.00
19 Mar 2024 0.001585 -0.000192 -10.80% 0.001767 0.00181 0.001521 145,020,241.00
18 Mar 2024 0.001777 -0.0001 -5.33% 0.001896 0.001904 0.001726 78,558,919.00
17 Mar 2024 0.001877 0.000068 3.76% 0.001797 0.001924 0.001731 82,990,406.00
16 Mar 2024 0.001809 -0.000219 -10.80% 0.002019 0.002083 0.001766 109,052,036.00
15 Mar 2024 0.002028 -0.000116 -5.41% 0.002165 0.002185 0.001842 151,139,674.00
14 Mar 2024 0.002144 -0.000118 -5.22% 0.002266 0.002274 0.002027 103,128,951.00
13 Mar 2024 0.002262 0.000015 0.67% 0.002247 0.002378 0.002221 122,253,360.00
12 Mar 2024 0.002247 0.000025 1.13% 0.002199 0.002346 0.002086 163,119,480.00
11 Mar 2024 0.002222 0.000138 6.62% 0.002042 0.002231 0.001919 120,671,991.00
10 Mar 2024 0.002084 -0.000096 -4.40% 0.002187 0.002206 0.002018 96,279,528.00
09 Mar 2024 0.00218 -0.00002 -0.91% 0.002206 0.00225 0.002146 69,002,519.00
08 Mar 2024 0.0022 -0.000013 -0.59% 0.002222 0.002276 0.002123 103,241,884.00
07 Mar 2024 0.002213 0.000039 1.79% 0.002206 0.002274 0.002086 103,407,604.00
06 Mar 2024 0.002174 0.000065 3.08% 0.002105 0.002245 0.002007 125,701,815.00
05 Mar 2024 0.002109 -0.000329 -13.49% 0.002431 0.002504 0.001768 229,738,883.00
04 Mar 2024 0.002438 0.000454 22.88% 0.001979 0.002482 0.001942 244,036,978.00
03 Mar 2024 0.001984 -0.000035 -1.73% 0.002018 0.00206 0.001896 106,998,539.00
02 Mar 2024 0.002019 0.000163 8.78% 0.001851 0.002165 0.001801 211,400,452.00
01 Mar 2024 0.001856 0.000148 8.67% 0.001669 0.001878 0.001663 84,452,625.00
29 Feb 2024 0.001708 -0.00007 -3.94% 0.001772 0.001815 0.001663 109,231,437.00
28 Feb 2024 0.001778 0.000097 5.77% 0.00168 0.001906 0.001547 198,131,370.00
27 Feb 2024 0.001681 0.000126 8.10% 0.001543 0.001958 0.001537 312,881,751.00
26 Feb 2024 0.001555 0.000105 7.24% 0.001453 0.001611 0.001428 143,113,993.00
25 Feb 2024 0.00145 0.000012 0.83% 0.001442 0.00146 0.001418 56,181,636.00
24 Feb 2024 0.001438 0.000038 2.71% 0.001403 0.001463 0.001376 51,061,631.00
23 Feb 2024 0.0014 -0.000038 -2.64% 0.001442 0.001477 0.001377 83,500,696.00
22 Feb 2024 0.001438 0.000106 7.96% 0.001316 0.001569 0.001311 339,935,298.00
21 Feb 2024 0.001332 0.000016 1.22% 0.001302 0.001344 0.001241 94,613,202.00
20 Feb 2024 0.001316 -0.000018 -1.35% 0.00134 0.001424 0.001238 108,701,055.00
19 Feb 2024 0.001334 0.000021 1.60% 0.001306 0.001358 0.001303 89,462,654.00
18 Feb 2024 0.001313 0.00000900 0.69% 0.001318 0.001325 0.001278 68,220,695.00
17 Feb 2024 0.001304 0.00003 2.35% 0.001272 0.001329 0.001249 87,296,322.00
16 Feb 2024 0.001274 0.000017 1.35% 0.001253 0.001396 0.00124 258,044,150.00
15 Feb 2024 0.001257 0.000106 9.21% 0.001134 0.001405 0.001134 331,140,786.00
14 Feb 2024 0.001151 0.000056 5.11% 0.001085 0.001159 0.001082 64,583,657.00
13 Feb 2024 0.001095 0.00001 0.92% 0.001105 0.001107 0.001063 70,476,365.00
12 Feb 2024 0.001085 0.00007 6.90% 0.001029 0.001115 0.001015 89,726,896.00
11 Feb 2024 0.001015 -0.00001 -0.98% 0.00103 0.00106 0.001015 48,735,269.00
10 Feb 2024 0.001025 -0.00000300 -0.29% 0.00103 0.00105 0.001012 32,221,622.00
09 Feb 2024 0.001028 0.00000700 0.69% 0.001044 0.001047 0.001009 50,213,666.00
08 Feb 2024 0.001021 0.000029 2.92% 0.000991 0.001047 0.000989 65,867,932.00
07 Feb 2024 0.000992 0.000036 3.77% 0.00096 0.000998 0.000956 37,527,671.00
06 Feb 2024 0.000956 0.000012 1.27% 0.000944 0.00097 0.000934 25,042,718.00
05 Feb 2024 0.000944 -0.000012 -1.26% 0.000971 0.000971 0.000934 45,015,090.00
04 Feb 2024 0.000956 -0.000039 -3.92% 0.001001 0.001001 0.000955 45,462,688.00
03 Feb 2024 0.000995 -0.000021 -2.07% 0.001003 0.001022 0.000993 33,527,192.00

Su Consulta Reciente

DGFX
DENTUSDT
Dent
Delayed Upgrade Clock
ADVFN Logo

México
Empresa
Negocios
Popular
Obtener la aplicación

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

© 2024 ADVFN PLC - Todos los derechos reservados