Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.DENTUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.001343 | 0.000024 | 1.82% | 0.001322 | 0.001372 | 0.00128 | 14,163,229.00 |
| 04 May 2024 | 0.001319 | -0.000016 | -1.20% | 0.001328 | 0.00135 | 0.001316 | 25,149,053.00 |
| 03 May 2024 | 0.001335 | 0.000082 | 6.54% | 0.001247 | 0.001342 | 0.001235 | 26,523,260.00 |
| 02 May 2024 | 0.001253 | 0.000043 | 3.55% | 0.001211 | 0.001265 | 0.001174 | 17,647,077.00 |
| 01 May 2024 | 0.00121 | -0.000023 | -1.87% | 0.001234 | 0.001255 | 0.001141 | 32,007,401.00 |
| 30 Abr 2024 | 0.001233 | -0.000063 | -4.86% | 0.001291 | 0.001312 | 0.001181 | 24,433,670.00 |
| 29 Abr 2024 | 0.001296 | 0.00000400 | 0.31% | 0.00129 | 0.001325 | 0.001254 | 21,459,658.00 |
| 28 Abr 2024 | 0.001292 | -0.000027 | -2.05% | 0.001319 | 0.001351 | 0.001285 | 15,492,560.00 |
| 27 Abr 2024 | 0.001319 | -0.00000300 | -0.23% | 0.001323 | 0.00134 | 0.001271 | 24,062,893.00 |
| 26 Abr 2024 | 0.001322 | -0.000052 | -3.78% | 0.001371 | 0.001378 | 0.001312 | 15,652,481.00 |
| 25 Abr 2024 | 0.001375 | 0.000016 | 1.18% | 0.001368 | 0.001408 | 0.001314 | 34,657,450.00 |
| 24 Abr 2024 | 0.001358 | -0.000098 | -6.73% | 0.001454 | 0.001488 | 0.001356 | 40,989,367.00 |
| 23 Abr 2024 | 0.001456 | -0.00000040 | -0.03% | 0.001455 | 0.00147 | 0.001409 | 26,730,412.00 |
| 22 Abr 2024 | 0.001457 | 0.000046 | 3.26% | 0.001412 | 0.001487 | 0.001406 | 21,081,432.00 |
| 21 Abr 2024 | 0.001411 | -0.000032 | -2.22% | 0.001441 | 0.001441 | 0.001374 | 23,894,983.00 |
| 20 Abr 2024 | 0.001443 | 0.000134 | 10.27% | 0.001317 | 0.001446 | 0.001306 | 37,026,476.00 |
| 19 Abr 2024 | 0.001308 | 0.00001 | 0.77% | 0.001299 | 0.001363 | 0.001191 | 36,402,964.00 |
| 18 Abr 2024 | 0.001298 | 0.000038 | 3.02% | 0.001261 | 0.001322 | 0.001223 | 30,391,388.00 |
| 17 Abr 2024 | 0.00126 | -0.000041 | -3.15% | 0.001298 | 0.001312 | 0.001212 | 35,809,231.00 |
| 16 Abr 2024 | 0.001301 | 0.000011 | 0.85% | 0.001285 | 0.001321 | 0.001221 | 48,760,449.00 |
| 15 Abr 2024 | 0.00129 | -0.000061 | -4.52% | 0.001342 | 0.001389 | 0.001229 | 62,243,928.00 |
| 14 Abr 2024 | 0.00135 | 0.000125 | 10.18% | 0.001219 | 0.001357 | 0.001177 | 75,006,714.00 |
| 13 Abr 2024 | 0.001226 | -0.000226 | -15.57% | 0.001449 | 0.001457 | 0.001056 | 87,559,312.00 |
| 12 Abr 2024 | 0.001452 | -0.000401 | -21.65% | 0.001857 | 0.001918 | 0.001336 | 55,456,185.00 |
| 11 Abr 2024 | 0.001853 | -0.00000600 | -0.32% | 0.001853 | 0.001933 | 0.001837 | 35,424,358.00 |
| 10 Abr 2024 | 0.001859 | -0.000021 | -1.12% | 0.001884 | 0.001924 | 0.001784 | 37,144,308.00 |
| 09 Abr 2024 | 0.001879 | -0.000112 | -5.62% | 0.001999 | 0.002132 | 0.001877 | 62,940,402.00 |
| 08 Abr 2024 | 0.001991 | 0.000152 | 8.23% | 0.001842 | 0.002049 | 0.001808 | 41,290,489.00 |
| 07 Abr 2024 | 0.00184 | 0.000081 | 4.61% | 0.001766 | 0.001847 | 0.00176 | 17,033,880.00 |
| 06 Abr 2024 | 0.001758 | 0.00003 | 1.74% | 0.001722 | 0.001765 | 0.001715 | 19,880,527.00 |
| 05 Abr 2024 | 0.001728 | -0.00001 | -0.58% | 0.001747 | 0.001755 | 0.00163 | 29,455,074.00 |
| 04 Abr 2024 | 0.001738 | 0.00003 | 1.76% | 0.001699 | 0.001782 | 0.001667 | 14,564,927.00 |
| 03 Abr 2024 | 0.001709 | 0.000023 | 1.36% | 0.001689 | 0.001749 | 0.001626 | 18,179,574.00 |
| 02 Abr 2024 | 0.001685 | -0.000145 | -7.92% | 0.001829 | 0.001829 | 0.001628 | 47,825,532.00 |
| 01 Abr 2024 | 0.001831 | -0.000104 | -5.38% | 0.001934 | 0.001938 | 0.001759 | 39,658,002.00 |
| 31 Mar 2024 | 0.001934 | 0.000057 | 3.04% | 0.001881 | 0.001973 | 0.00187 | 24,260,232.00 |
| 30 Mar 2024 | 0.001877 | -0.0001 | -5.06% | 0.001974 | 0.002001 | 0.001865 | 37,296,857.00 |
| 29 Mar 2024 | 0.001977 | -0.00000900 | -0.45% | 0.001993 | 0.00205 | 0.001933 | 32,393,927.00 |
| 28 Mar 2024 | 0.001986 | 0.000031 | 1.59% | 0.001963 | 0.002 | 0.001923 | 27,709,146.00 |
| 27 Mar 2024 | 0.001955 | -0.000057 | -2.83% | 0.002021 | 0.002042 | 0.00193 | 35,897,412.00 |
| 26 Mar 2024 | 0.002012 | 0.00005 | 2.55% | 0.001973 | 0.00205 | 0.001938 | 70,905,708.00 |
| 25 Mar 2024 | 0.001962 | -0.00004 | -2.00% | 0.001982 | 0.002028 | 0.001893 | 59,678,276.00 |
| 24 Mar 2024 | 0.002002 | 0.000215 | 12.03% | 0.001781 | 0.002032 | 0.001754 | 84,478,267.00 |
| 23 Mar 2024 | 0.001787 | 0.000049 | 2.82% | 0.001748 | 0.001849 | 0.001733 | 31,464,037.00 |
| 22 Mar 2024 | 0.001738 | -0.000058 | -3.23% | 0.001796 | 0.00192 | 0.001683 | 32,065,870.00 |
| 21 Mar 2024 | 0.001796 | 0.00000300 | 0.17% | 0.00179 | 0.00188 | 0.001737 | 38,031,130.00 |
| 20 Mar 2024 | 0.001794 | 0.000232 | 14.84% | 0.001575 | 0.001799 | 0.001519 | 51,215,506.00 |
| 19 Mar 2024 | 0.001562 | -0.000217 | -12.20% | 0.001777 | 0.001807 | 0.001521 | 59,729,185.00 |
| 18 Mar 2024 | 0.001779 | -0.000092 | -4.92% | 0.001879 | 0.001901 | 0.001724 | 66,895,611.00 |
| 17 Mar 2024 | 0.001871 | 0.000073 | 4.06% | 0.001802 | 0.00192 | 0.001674 | 32,137,018.00 |
| 16 Mar 2024 | 0.001797 | -0.000229 | -11.30% | 0.002028 | 0.002079 | 0.001761 | 58,507,993.00 |
| 15 Mar 2024 | 0.002026 | -0.000121 | -5.63% | 0.002139 | 0.002177 | 0.001849 | 46,047,455.00 |
| 14 Mar 2024 | 0.002148 | -0.000116 | -5.12% | 0.002263 | 0.002268 | 0.001935 | 74,961,765.00 |
| 13 Mar 2024 | 0.002264 | 0.000017 | 0.76% | 0.00225 | 0.002378 | 0.002154 | 63,494,400.00 |
| 12 Mar 2024 | 0.002247 | 0.000025 | 1.13% | 0.002225 | 0.002335 | 0.002088 | 67,463,507.00 |
| 11 Mar 2024 | 0.002222 | 0.000141 | 6.76% | 0.002077 | 0.002243 | 0.001921 | 72,968,365.00 |
| 10 Mar 2024 | 0.002081 | -0.000092 | -4.23% | 0.00218 | 0.002249 | 0.00202 | 72,193,255.00 |
| 09 Mar 2024 | 0.002173 | -0.000024 | -1.09% | 0.002194 | 0.002309 | 0.002144 | 54,149,158.00 |
| 08 Mar 2024 | 0.002198 | -0.000019 | -0.86% | 0.002216 | 0.002305 | 0.00212 | 61,284,307.00 |
| 07 Mar 2024 | 0.002217 | 0.000041 | 1.88% | 0.002184 | 0.002273 | 0.002085 | 39,078,215.00 |
| 06 Mar 2024 | 0.002176 | 0.00007 | 3.32% | 0.00211 | 0.002242 | 0.002005 | 40,538,766.00 |
| 05 Mar 2024 | 0.002106 | -0.000332 | -13.62% | 0.002434 | 0.002572 | 0.001956 | 105,359,579.00 |
| 04 Mar 2024 | 0.002438 | 0.000457 | 23.09% | 0.001987 | 0.002648 | 0.001946 | 77,897,329.00 |
| 03 Mar 2024 | 0.001981 | -0.000026 | -1.30% | 0.002015 | 0.002062 | 0.001838 | 46,233,967.00 |
| 02 Mar 2024 | 0.002007 | 0.000173 | 9.43% | 0.00186 | 0.00214 | 0.0018 | 88,329,063.00 |
| 01 Mar 2024 | 0.001834 | 0.000121 | 7.09% | 0.001705 | 0.001874 | 0.001704 | 38,633,229.00 |
| 29 Feb 2024 | 0.001713 | -0.000058 | -3.28% | 0.001772 | 0.001811 | 0.001657 | 68,089,341.00 |
| 28 Feb 2024 | 0.00177 | 0.000089 | 5.29% | 0.00168 | 0.00189 | 0.00148 | 97,999,312.00 |
| 27 Feb 2024 | 0.001681 | 0.000125 | 8.00% | 0.001551 | 0.001946 | 0.001536 | 130,004,112.00 |
| 26 Feb 2024 | 0.001556 | 0.000107 | 7.36% | 0.001451 | 0.001612 | 0.001431 | 45,668,248.00 |
| 25 Feb 2024 | 0.00145 | 0.00000900 | 0.62% | 0.001436 | 0.001459 | 0.001419 | 23,790,494.00 |
| 24 Feb 2024 | 0.001441 | 0.000043 | 3.08% | 0.001401 | 0.001459 | 0.001377 | 28,524,546.00 |
| 23 Feb 2024 | 0.001397 | -0.000048 | -3.32% | 0.001439 | 0.001475 | 0.001381 | 25,033,717.00 |
| 22 Feb 2024 | 0.001445 | 0.00012 | 9.05% | 0.001329 | 0.001564 | 0.001311 | 90,684,399.00 |
| 21 Feb 2024 | 0.001325 | 0.00000400 | 0.30% | 0.001315 | 0.001341 | 0.00124 | 36,975,510.00 |
| 20 Feb 2024 | 0.001321 | -0.000013 | -0.97% | 0.001337 | 0.001411 | 0.001245 | 42,647,418.00 |
| 19 Feb 2024 | 0.001334 | 0.000021 | 1.60% | 0.001312 | 0.001357 | 0.001303 | 30,083,891.00 |
| 18 Feb 2024 | 0.001313 | 0.000011 | 0.84% | 0.001306 | 0.001322 | 0.001278 | 39,623,339.00 |
| 17 Feb 2024 | 0.001302 | 0.000025 | 1.96% | 0.001273 | 0.001325 | 0.001248 | 42,160,881.00 |
| 16 Feb 2024 | 0.001277 | 0.000018 | 1.43% | 0.001258 | 0.00139 | 0.00124 | 105,977,133.00 |
| 15 Feb 2024 | 0.001259 | 0.00011 | 9.58% | 0.00115 | 0.0014 | 0.001147 | 111,206,690.00 |
| 14 Feb 2024 | 0.001149 | 0.000055 | 5.03% | 0.001093 | 0.001154 | 0.001085 | 31,892,072.00 |
| 13 Feb 2024 | 0.001094 | 0.000014 | 1.30% | 0.001083 | 0.001099 | 0.001062 | 42,946,044.00 |
| 12 Feb 2024 | 0.00108 | 0.000062 | 6.09% | 0.00102 | 0.001111 | 0.001014 | 48,410,386.00 |
| 11 Feb 2024 | 0.001018 | -0.00000700 | -0.68% | 0.001026 | 0.001058 | 0.001012 | 29,293,138.00 |
| 10 Feb 2024 | 0.001026 | -0.00000700 | -0.68% | 0.001029 | 0.001047 | 0.001013 | 22,641,029.00 |
| 09 Feb 2024 | 0.001032 | 0.00001 | 0.98% | 0.001018 | 0.001037 | 0.001008 | 30,357,815.00 |
| 08 Feb 2024 | 0.001022 | 0.000031 | 3.13% | 0.000992 | 0.001045 | 0.000988 | 46,409,016.00 |
| 07 Feb 2024 | 0.000992 | 0.000036 | 3.77% | 0.000956 | 0.000997 | 0.000956 | 39,642,586.00 |
| 06 Feb 2024 | 0.000956 | 0.000012 | 1.27% | 0.000947 | 0.00097 | 0.000947 | 23,759,239.00 |
