Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DERIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000379 | 0.00000010 | 2.71% | 0.00000369 | 0.00000392 | 0.00000367 | 885,006.00 |
| 30 Abr 2024 | 0.00000369 | -0.00000019 | -4.90% | 0.00000390 | 0.00000413 | 0.00000366 | 851,346.00 |
| 29 Abr 2024 | 0.00000388 | -0.00000001 | -0.26% | 0.00000389 | 0.00000403 | 0.00000383 | 786,709.00 |
| 28 Abr 2024 | 0.00000389 | -0.00000036 | -8.47% | 0.00000424 | 0.00000424 | 0.00000379 | 779,903.00 |
| 27 Abr 2024 | 0.00000425 | -0.00000007 | -1.62% | 0.00000432 | 0.00000449 | 0.00000423 | 758,148.00 |
| 26 Abr 2024 | 0.00000432 | 0.00000009 | 2.13% | 0.00000423 | 0.00000436 | 0.00000415 | 759,510.00 |
| 25 Abr 2024 | 0.00000423 | -0.00000056 | -11.69% | 0.00000476 | 0.00000478 | 0.00000419 | 722,618.00 |
| 24 Abr 2024 | 0.00000479 | -0.00000013 | -2.64% | 0.00000491 | 0.00000493 | 0.00000472 | 666,400.00 |
| 23 Abr 2024 | 0.00000492 | -0.00000023 | -4.47% | 0.00000513 | 0.00000523 | 0.00000491 | 626,761.00 |
| 22 Abr 2024 | 0.00000515 | 0.00000055 | 11.96% | 0.00000460 | 0.00000607 | 0.00000444 | 563,694.00 |
| 21 Abr 2024 | 0.00000460 | 0.00000006 | 1.32% | 0.00000455 | 0.00000511 | 0.00000426 | 682,740.00 |
| 20 Abr 2024 | 0.00000454 | -0.00000016 | -3.40% | 0.00000467 | 0.00000479 | 0.00000451 | 749,866.00 |
| 19 Abr 2024 | 0.00000470 | 0.00000010 | 2.17% | 0.00000460 | 0.00000489 | 0.00000448 | 743,867.00 |
| 18 Abr 2024 | 0.00000460 | -0.00000014 | -2.95% | 0.00000473 | 0.00000525 | 0.00000458 | 705,830.00 |
| 17 Abr 2024 | 0.00000474 | 0.00000029 | 6.52% | 0.00000445 | 0.00000475 | 0.00000441 | 772,936.00 |
| 16 Abr 2024 | 0.00000445 | 0.00000020 | 4.71% | 0.00000426 | 0.00000553 | 0.00000420 | 731,380.00 |
| 15 Abr 2024 | 0.00000425 | 0.00000003 | 0.71% | 0.00000424 | 0.00000438 | 0.00000406 | 749,398.00 |
| 14 Abr 2024 | 0.00000422 | -0.00000022 | -4.95% | 0.00000444 | 0.00000460 | 0.00000421 | 736,765.00 |
| 13 Abr 2024 | 0.00000444 | 0.00000034 | 8.29% | 0.00000412 | 0.00000467 | 0.00000404 | 748,055.00 |
| 12 Abr 2024 | 0.00000410 | 0.00000033 | 8.75% | 0.00000374 | 0.00000423 | 0.00000362 | 673,275.00 |
| 11 Abr 2024 | 0.00000377 | -0.00000100 | -19.19% | 0.00000526 | 0.00000528 | 0.00000363 | 559,475.00 |
| 10 Abr 2024 | 0.00000521 | -0.00000004 | -0.76% | 0.00000525 | 0.00000525 | 0.00000504 | 336,661.00 |
| 09 Abr 2024 | 0.00000525 | -0.00000003 | -0.57% | 0.00000531 | 0.00000548 | 0.00000515 | 153,183.00 |
| 08 Abr 2024 | 0.00000528 | -0.00000017 | -3.12% | 0.00000544 | 0.00000547 | 0.00000525 | 271,717.00 |
| 07 Abr 2024 | 0.00000545 | -0.00000010 | -1.80% | 0.00000558 | 0.00000558 | 0.00000543 | 314,511.00 |
| 06 Abr 2024 | 0.00000555 | 0.00000002 | 0.36% | 0.00000553 | 0.00000558 | 0.00000551 | 540,412.00 |
| 05 Abr 2024 | 0.00000553 | 0.00000005 | 0.91% | 0.00000548 | 0.00000563 | 0.00000544 | 470,533.00 |
| 04 Abr 2024 | 0.00000548 | -0.00000045 | -7.59% | 0.00000577 | 0.00000581 | 0.00000511 | 146,447.00 |
| 03 Abr 2024 | 0.00000593 | -0.00000038 | -6.02% | 0.00000633 | 0.00000645 | 0.00000593 | 33,251.00 |
| 02 Abr 2024 | 0.00000631 | -0.00000003 | -0.47% | 0.00000640 | 0.00000669 | 0.00000604 | 107,889.00 |
| 01 Abr 2024 | 0.00000634 | -0.00000037 | -5.51% | 0.00000695 | 0.00000700 | 0.00000634 | 145,625.00 |
| 31 Mar 2024 | 0.00000671 | 0.00000034 | 5.34% | 0.00000645 | 0.00000686 | 0.00000620 | 33,547.00 |
| 30 Mar 2024 | 0.00000637 | 0.00000064 | 11.17% | 0.00000596 | 0.00000637 | 0.00000585 | 109,087.00 |
| 29 Mar 2024 | 0.00000573 | 0.00000056 | 10.83% | 0.00000519 | 0.00000582 | 0.00000517 | 491,032.00 |
| 28 Mar 2024 | 0.00000517 | 0.00000008 | 1.57% | 0.00000516 | 0.00000582 | 0.00000497 | 810,868.00 |
| 27 Mar 2024 | 0.00000509 | -0.00000003 | -0.59% | 0.00000540 | 0.00000540 | 0.00000498 | 746,412.00 |
| 26 Mar 2024 | 0.00000512 | 0.00000014 | 2.81% | 0.00000497 | 0.00000582 | 0.00000479 | 840,903.00 |
| 25 Mar 2024 | 0.00000498 | -0.00000004 | -0.80% | 0.00000503 | 0.00000510 | 0.00000480 | 896,270.00 |
| 24 Mar 2024 | 0.00000502 | -0.00000048 | -8.73% | 0.00000556 | 0.00000556 | 0.00000498 | 886,513.00 |
| 23 Mar 2024 | 0.00000550 | 0.00000023 | 4.36% | 0.00000524 | 0.00000556 | 0.00000514 | 862,988.00 |
| 22 Mar 2024 | 0.00000527 | -0.00000016 | -2.95% | 0.00000547 | 0.00000549 | 0.00000485 | 878,153.00 |
| 21 Mar 2024 | 0.00000543 | 0.00000049 | 9.92% | 0.00000496 | 0.00000582 | 0.00000485 | 840,585.00 |
| 20 Mar 2024 | 0.00000494 | -0.00000011 | -2.18% | 0.00000512 | 0.00000520 | 0.00000469 | 481,939.00 |
| 19 Mar 2024 | 0.00000505 | 0.00000016 | 3.27% | 0.00000492 | 0.00000535 | 0.00000472 | 333,942.00 |
| 18 Mar 2024 | 0.00000489 | 0.00000005 | 1.03% | 0.00000477 | 0.00000513 | 0.00000460 | 334,466.00 |
| 17 Mar 2024 | 0.00000484 | -0.00000200 | -30.12% | 0.00000663 | 0.00000670 | 0.00000323 | 681,508.00 |
| 16 Mar 2024 | 0.00000664 | -0.00000003 | -0.45% | 0.00000668 | 0.00000722 | 0.00000632 | 660,210.00 |
| 15 Mar 2024 | 0.00000667 | 0.00000012 | 1.83% | 0.00000656 | 0.00000754 | 0.00000649 | 615,008.00 |
| 14 Mar 2024 | 0.00000655 | 0.00000020 | 3.15% | 0.00000635 | 0.00000687 | 0.00000635 | 647,557.00 |
| 13 Mar 2024 | 0.00000635 | -0.00000027 | -4.08% | 0.00000659 | 0.00000665 | 0.00000620 | 626,638.00 |
| 12 Mar 2024 | 0.00000662 | 0.00000015 | 2.32% | 0.00000648 | 0.00000685 | 0.00000639 | 654,122.00 |
| 11 Mar 2024 | 0.00000647 | -0.00000044 | -6.37% | 0.00000691 | 0.00000696 | 0.00000636 | 606,846.00 |
| 10 Mar 2024 | 0.00000691 | 0.00000059 | 9.34% | 0.00000633 | 0.00000708 | 0.00000618 | 642,455.00 |
| 09 Mar 2024 | 0.00000632 | 0.00000013 | 2.10% | 0.00000620 | 0.00000637 | 0.00000617 | 681,905.00 |
| 08 Mar 2024 | 0.00000619 | -0.00000014 | -2.21% | 0.00000632 | 0.00000636 | 0.00000550 | 753,876.00 |
| 07 Mar 2024 | 0.00000633 | -0.00000013 | -2.01% | 0.00000649 | 0.00000657 | 0.00000621 | 677,625.00 |
| 06 Mar 2024 | 0.00000646 | -0.00000013 | -1.97% | 0.00000663 | 0.00000670 | 0.00000602 | 675,434.00 |
| 05 Mar 2024 | 0.00000659 | 0.00000001 | 0.15% | 0.00000662 | 0.00000723 | 0.00000613 | 650,401.00 |
| 04 Mar 2024 | 0.00000658 | -0.00000100 | -12.82% | 0.00000770 | 0.00000799 | 0.00000658 | 645,999.00 |
| 03 Mar 2024 | 0.00000780 | -0.00000034 | -4.18% | 0.00000820 | 0.00000824 | 0.00000766 | 578,782.00 |
| 02 Mar 2024 | 0.00000814 | 0.00000026 | 3.30% | 0.00000790 | 0.00000836 | 0.00000773 | 595,856.00 |
| 01 Mar 2024 | 0.00000788 | 0.00000035 | 4.65% | 0.00000758 | 0.00000856 | 0.00000747 | 579,072.00 |
| 29 Feb 2024 | 0.00000753 | 0.00000100 | 15.43% | 0.00000647 | 0.00000767 | 0.00000623 | 690,156.00 |
| 28 Feb 2024 | 0.00000648 | -0.00000035 | -5.12% | 0.00000680 | 0.00000758 | 0.00000643 | 674,656.00 |
| 27 Feb 2024 | 0.00000683 | 0.00000100 | 17.51% | 0.00000571 | 0.00000818 | 0.00000568 | 681,519.00 |
| 26 Feb 2024 | 0.00000571 | 0.00000008 | 1.42% | 0.00000560 | 0.00000584 | 0.00000555 | 849,648.00 |
| 25 Feb 2024 | 0.00000563 | -0.00000047 | -7.70% | 0.00000608 | 0.00000615 | 0.00000559 | 856,348.00 |
| 24 Feb 2024 | 0.00000610 | -0.00000004 | -0.65% | 0.00000616 | 0.00000617 | 0.00000596 | 856,043.00 |
| 23 Feb 2024 | 0.00000614 | 0.00000030 | 5.14% | 0.00000585 | 0.00000625 | 0.00000580 | 745,417.00 |
| 22 Feb 2024 | 0.00000584 | 0.00000001 | 0.17% | 0.00000585 | 0.00000596 | 0.00000573 | 711,338.00 |
| 21 Feb 2024 | 0.00000583 | 0.00000010 | 1.75% | 0.00000574 | 0.00000608 | 0.00000571 | 744,815.00 |
| 20 Feb 2024 | 0.00000573 | -0.00000021 | -3.54% | 0.00000597 | 0.00000607 | 0.00000571 | 874,280.00 |
| 19 Feb 2024 | 0.00000594 | 0.00000030 | 5.32% | 0.00000561 | 0.00000598 | 0.00000543 | 897,038.00 |
| 18 Feb 2024 | 0.00000564 | 0.00000005 | 0.89% | 0.00000559 | 0.00000580 | 0.00000552 | 931,824.00 |
| 17 Feb 2024 | 0.00000559 | -0.00000051 | -8.36% | 0.00000610 | 0.00000644 | 0.00000538 | 902,082.00 |
| 16 Feb 2024 | 0.00000610 | 0.00000019 | 3.21% | 0.00000594 | 0.00000630 | 0.00000585 | 848,790.00 |
| 15 Feb 2024 | 0.00000591 | -0.00000014 | -2.31% | 0.00000605 | 0.00000609 | 0.00000585 | 924,149.00 |
| 14 Feb 2024 | 0.00000605 | -0.00000055 | -8.33% | 0.00000658 | 0.00000668 | 0.00000601 | 901,482.00 |
| 13 Feb 2024 | 0.00000660 | 0.00000022 | 3.45% | 0.00000636 | 0.00000672 | 0.00000617 | 825,230.00 |
| 12 Feb 2024 | 0.00000638 | -0.00000045 | -6.59% | 0.00000685 | 0.00000699 | 0.00000633 | 840,909.00 |
| 11 Feb 2024 | 0.00000683 | 0.00000016 | 2.40% | 0.00000665 | 0.00000700 | 0.00000655 | 784,076.00 |
| 10 Feb 2024 | 0.00000667 | 0.00000020 | 3.09% | 0.00000651 | 0.00000670 | 0.00000647 | 883,896.00 |
| 09 Feb 2024 | 0.00000647 | -0.00000050 | -7.17% | 0.00000699 | 0.00000701 | 0.00000647 | 885,613.00 |
| 08 Feb 2024 | 0.00000697 | 0.00000033 | 4.97% | 0.00000662 | 0.00000742 | 0.00000657 | 835,107.00 |
| 07 Feb 2024 | 0.00000664 | -0.00000006 | -0.90% | 0.00000671 | 0.00000683 | 0.00000647 | 904,128.00 |
| 06 Feb 2024 | 0.00000670 | -0.00000022 | -3.18% | 0.00000690 | 0.00000693 | 0.00000664 | 859,409.00 |
| 05 Feb 2024 | 0.00000692 | -0.00000014 | -1.98% | 0.00000705 | 0.00000712 | 0.00000620 | 860,736.00 |
| 04 Feb 2024 | 0.00000706 | -0.00000015 | -2.08% | 0.00000715 | 0.00000738 | 0.00000699 | 821,793.00 |
| 03 Feb 2024 | 0.00000721 | -0.00000050 | -6.49% | 0.00000772 | 0.00000799 | 0.00000707 | 806,714.00 |
| 02 Feb 2024 | 0.00000771 | 0.00000035 | 4.76% | 0.00000732 | 0.00000807 | 0.00000725 | 806,774.00 |
