Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
DENTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000042 | 5,403,344.00 |
| 05 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 5,248,740.00 |
| 04 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000042 | 5,821,014.00 |
| 03 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000041 | 0.00000043 | 0.00000041 | 7,098,031.00 |
| 02 May 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 6,987,385.00 |
| 01 May 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 6,639,751.00 |
| 30 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 6,762,851.00 |
| 29 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000039 | 6,783,551.00 |
| 28 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 7,071,994.00 |
| 27 Abr 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000040 | 5,942,816.00 |
| 26 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000042 | 5,902,724.00 |
| 25 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 5,702,663.00 |
| 24 Abr 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000043 | 5,344,573.00 |
| 23 Abr 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000045 | 0.00000044 | 5,962,999.00 |
| 22 Abr 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000044 | 5,271,096.00 |
| 21 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000044 | 5,760,928.00 |
| 20 Abr 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000043 | 0.00000045 | 0.00000043 | 5,951,844.00 |
| 19 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 5,784,645.00 |
| 18 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 6,009,809.00 |
| 17 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000040 | 5,920,051.00 |
| 16 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 6,269,256.00 |
| 15 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 5,919,444.00 |
| 14 Abr 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 7,460,710.00 |
| 13 Abr 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000044 | 0.00000028 | 7,000,044.00 |
| 12 Abr 2024 | 0.00000044 | -0.00000008 | -15.38% | 0.00000052 | 0.00000053 | 0.00000042 | 7,716,607.00 |
| 11 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000054 | 0.00000052 | 4,569,308.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 5,497,718.00 |
| 09 Abr 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000058 | 0.00000053 | 4,504,540.00 |
| 08 Abr 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000057 | 0.00000053 | 2,626,056.00 |
| 07 Abr 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000052 | 0.00000054 | 0.00000052 | 2,028,567.00 |
| 06 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000051 | 1,792,101.00 |
| 05 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000052 | 0.00000052 | 0.00000050 | 1,968,984.00 |
| 04 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000051 | 1,987,561.00 |
| 03 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 2,523,609.00 |
| 02 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 3,681,409.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 5,599,057.00 |
| 31 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000052 | 4,612,838.00 |
| 30 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000057 | 0.00000053 | 5,025,748.00 |
| 29 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000056 | 0.00000057 | 0.00000055 | 6,055,340.00 |
| 28 Mar 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000054 | 6,563,829.00 |
| 27 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000055 | 7,354,579.00 |
| 26 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 6,608,440.00 |
| 25 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000058 | 0.00000053 | 6,839,529.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000053 | 0.00000058 | 0.00000052 | 7,724,079.00 |
| 23 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 7,474,733.00 |
| 22 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000051 | 7,813,995.00 |
| 21 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000050 | 7,955,137.00 |
| 20 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000052 | 0.00000048 | 8,893,679.00 |
| 19 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000046 | 9,498,107.00 |
| 18 Mar 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 8,147,109.00 |
| 17 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 8,052,283.00 |
| 16 Mar 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000055 | 0.00000049 | 7,941,395.00 |
| 15 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000051 | 7,723,366.00 |
| 14 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000054 | 7,042,829.00 |
| 13 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000054 | 6,259,122.00 |
| 12 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000058 | 0.00000053 | 5,105,272.00 |
| 11 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 5,031,079.00 |
| 10 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000052 | 4,877,544.00 |
| 09 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 5,979,791.00 |
| 08 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000053 | 8,708,974.00 |
| 07 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000057 | 0.00000058 | 0.00000055 | 7,018,684.00 |
| 06 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000059 | 0.00000059 | 0.00000054 | 6,718,138.00 |
| 05 Mar 2024 | 0.00000058 | -0.00000009 | -13.43% | 0.00000067 | 0.00000067 | 0.00000054 | 8,161,337.00 |
| 04 Mar 2024 | 0.00000067 | 0.00000010 | 17.54% | 0.00000056 | 0.00000073 | 0.00000056 | 9,454,261.00 |
| 03 Mar 2024 | 0.00000057 | -0.00000001 | -1.72% | 0.00000058 | 0.00000060 | 0.00000055 | 8,222,423.00 |
| 02 Mar 2024 | 0.00000058 | 0.00000005 | 9.43% | 0.00000054 | 0.00000063 | 0.00000052 | 9,866,396.00 |
| 01 Mar 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000054 | 0.00000050 | 8,212,575.00 |
| 29 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000049 | 8,924,209.00 |
| 28 Feb 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000058 | 0.00000045 | 9,429,373.00 |
| 27 Feb 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000048 | 0.00000059 | 0.00000047 | 8,961,397.00 |
| 26 Feb 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000046 | 0.00000051 | 0.00000046 | 9,626,973.00 |
| 25 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000048 | 0.00000046 | 9,109,865.00 |
| 24 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000049 | 0.00000047 | 8,880,154.00 |
| 23 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 8,439,157.00 |
| 22 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000045 | 0.00000052 | 0.00000044 | 7,861,176.00 |
| 21 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000043 | 0.00000045 | 0.00000043 | 9,100,731.00 |
| 20 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000048 | 0.00000043 | 10,233,732.00 |
| 19 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | 9,288,720.00 |
| 18 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000046 | 0.00000047 | 0.00000045 | 9,997,515.00 |
| 17 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000045 | 10,490,057.00 |
| 16 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000049 | 0.00000043 | 10,165,496.00 |
| 15 Feb 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000048 | 0.00000041 | 14,180,183.00 |
| 14 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 11,037,529.00 |
| 13 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 12,072,791.00 |
| 12 Feb 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000042 | 0.00000040 | 12,428,159.00 |
| 11 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000040 | 13,446,018.00 |
| 10 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000040 | 13,167,573.00 |
| 09 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 11,377,691.00 |
| 08 Feb 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 12,295,600.00 |
| 07 Feb 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 16,545,697.00 |
