Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.DHXUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.02724 | 0.00006 | 0.22% | 0.02713 | 0.02777 | 0.02585 | 126,152.00 |
| 25 Jul 2024 | 0.02718 | 0.00044 | 1.65% | 0.02674 | 0.02751 | 0.02598 | 123,276.00 |
| 24 Jul 2024 | 0.02674 | -0.00242 | -8.30% | 0.02912 | 0.02939 | 0.02589 | 660,098.00 |
| 23 Jul 2024 | 0.02916 | 0.00083 | 2.93% | 0.02841 | 0.03045 | 0.02785 | 218,167.00 |
| 22 Jul 2024 | 0.02833 | -0.00039 | -1.36% | 0.02872 | 0.03143 | 0.02774 | 535,549.00 |
| 21 Jul 2024 | 0.02872 | -0.00027 | -0.93% | 0.02898 | 0.03097 | 0.02812 | 544,792.00 |
| 20 Jul 2024 | 0.02899 | 0.00179 | 6.58% | 0.02722 | 0.03199 | 0.02515 | 607,545.00 |
| 19 Jul 2024 | 0.0272 | 0.00007 | 0.26% | 0.02712 | 0.0294 | 0.02683 | 534,959.00 |
| 18 Jul 2024 | 0.02713 | -0.00126 | -4.44% | 0.02833 | 0.0284 | 0.02638 | 577,461.00 |
| 17 Jul 2024 | 0.02839 | -0.0001 | -0.35% | 0.02857 | 0.0335 | 0.02681 | 636,040.00 |
| 16 Jul 2024 | 0.02849 | 0.002 | 7.55% | 0.02699 | 0.02898 | 0.02592 | 629,326.00 |
| 15 Jul 2024 | 0.02649 | -0.00345 | -11.52% | 0.02997 | 0.0333 | 0.0257 | 531,475.00 |
| 14 Jul 2024 | 0.02994 | -0.00073 | -2.38% | 0.03052 | 0.03188 | 0.02877 | 480,477.00 |
| 13 Jul 2024 | 0.03067 | 0.00002 | 0.07% | 0.02975 | 0.03317 | 0.02803 | 616,161.00 |
| 12 Jul 2024 | 0.03065 | 0.00055 | 1.83% | 0.0296 | 0.03589 | 0.02704 | 392,630.00 |
| 11 Jul 2024 | 0.0301 | 0.00152 | 5.32% | 0.0297 | 0.03585 | 0.02832 | 487,812.00 |
| 10 Jul 2024 | 0.02858 | 0.00069 | 2.47% | 0.02778 | 0.03825 | 0.02446 | 484,324.00 |
| 09 Jul 2024 | 0.02789 | -0.00261 | -8.56% | 0.0305 | 0.03198 | 0.02681 | 278,036.00 |
| 08 Jul 2024 | 0.0305 | 0.00066 | 2.21% | 0.02993 | 0.03167 | 0.02622 | 267,261.00 |
| 07 Jul 2024 | 0.02984 | -0.00908 | -23.33% | 0.03891 | 0.03927 | 0.02929 | 894,004.00 |
| 06 Jul 2024 | 0.03892 | -0.00006 | -0.15% | 0.03814 | 0.04208 | 0.03718 | 323,134.00 |
| 05 Jul 2024 | 0.03898 | -0.00275 | -6.59% | 0.04174 | 0.04993 | 0.03503 | 866,498.00 |
| 04 Jul 2024 | 0.04173 | -0.00577 | -12.15% | 0.0567 | 0.057 | 0.03781 | 1,479,491.00 |
| 03 Jul 2024 | 0.0475 | 0.02427 | 104.48% | 0.02324 | 0.0639 | 0.02301 | 1,272,547.00 |
| 02 Jul 2024 | 0.02323 | 0.0007 | 3.11% | 0.02199 | 0.02353 | 0.02106 | 464,573.00 |
| 01 Jul 2024 | 0.02253 | 0.00124 | 5.82% | 0.02122 | 0.02453 | 0.02108 | 342,600.00 |
| 30 Jun 2024 | 0.02129 | -0.00529 | -19.90% | 0.02291 | 0.0243 | 0.021 | 189,416.00 |
| 29 Jun 2024 | 0.02658 | -0.00138 | -4.94% | 0.02557 | 0.02784 | 0.02466 | 15,575.00 |
| 28 Jun 2024 | 0.02796 | 0.00366 | 15.06% | 0.02429 | 0.03098 | 0.02377 | 306,526.00 |
| 27 Jun 2024 | 0.0243 | -0.00085 | -3.38% | 0.0247 | 0.02601 | 0.02203 | 154,189.00 |
| 26 Jun 2024 | 0.02515 | 0.0022 | 9.59% | 0.02295 | 0.03503 | 0.020 | 552,958.00 |
| 25 Jun 2024 | 0.02295 | 0.00035 | 1.55% | 0.02363 | 0.02458 | 0.02237 | 560,347.00 |
| 24 Jun 2024 | 0.0226 | -0.00292 | -11.44% | 0.02555 | 0.02822 | 0.02001 | 167,457.00 |
| 23 Jun 2024 | 0.02552 | 0.00135 | 5.59% | 0.02408 | 0.02696 | 0.02381 | 358,420.00 |
| 22 Jun 2024 | 0.02417 | 0.00055 | 2.33% | 0.02488 | 0.027 | 0.02381 | 111,136.00 |
| 21 Jun 2024 | 0.02362 | -0.00064 | -2.64% | 0.027 | 0.027 | 0.02335 | 162,751.00 |
| 20 Jun 2024 | 0.02426 | -0.00563 | -18.84% | 0.030 | 0.031 | 0.02205 | 214,542.00 |
| 19 Jun 2024 | 0.02989 | -0.00141 | -4.50% | 0.031 | 0.033 | 0.0282 | 153,014.00 |
| 18 Jun 2024 | 0.0313 | 0.00124 | 4.13% | 0.03007 | 0.04283 | 0.02562 | 418,724.00 |
| 17 Jun 2024 | 0.03006 | -0.00568 | -15.89% | 0.03544 | 0.03561 | 0.02802 | 302,895.00 |
| 16 Jun 2024 | 0.03574 | 0.0039 | 12.25% | 0.03194 | 0.04066 | 0.03181 | 222,240.00 |
| 15 Jun 2024 | 0.03184 | 0.00019 | 0.60% | 0.033 | 0.03394 | 0.02978 | 318,588.00 |
| 14 Jun 2024 | 0.03165 | -0.00333 | -9.52% | 0.03498 | 0.038 | 0.02999 | 270,362.00 |
| 13 Jun 2024 | 0.03498 | -0.00504 | -12.59% | 0.04078 | 0.04081 | 0.03301 | 391,137.00 |
| 12 Jun 2024 | 0.04002 | -0.00112 | -2.72% | 0.04139 | 0.04257 | 0.04002 | 217,937.00 |
| 11 Jun 2024 | 0.04114 | -0.0012 | -2.83% | 0.04225 | 0.04259 | 0.04026 | 338,570.00 |
| 10 Jun 2024 | 0.04234 | -0.00127 | -2.91% | 0.04347 | 0.04355 | 0.04156 | 268,639.00 |
| 09 Jun 2024 | 0.04361 | 0.00106 | 2.49% | 0.04258 | 0.04646 | 0.042 | 254,675.00 |
| 08 Jun 2024 | 0.04255 | -0.00053 | -1.23% | 0.04313 | 0.04657 | 0.04223 | 201,370.00 |
| 07 Jun 2024 | 0.04308 | 0.00159 | 3.83% | 0.04221 | 0.04968 | 0.04007 | 311,820.00 |
| 06 Jun 2024 | 0.04149 | -0.00101 | -2.38% | 0.04247 | 0.046 | 0.04031 | 330,306.00 |
| 05 Jun 2024 | 0.0425 | 0.00048 | 1.14% | 0.04255 | 0.04449 | 0.04128 | 278,338.00 |
| 04 Jun 2024 | 0.04202 | -0.0026 | -5.83% | 0.04361 | 0.045 | 0.041 | 127,493.00 |
| 03 Jun 2024 | 0.04462 | 0.00166 | 3.86% | 0.04291 | 0.04571 | 0.04259 | 86,430.00 |
| 02 Jun 2024 | 0.04296 | -0.00153 | -3.44% | 0.04317 | 0.04376 | 0.04206 | 249,396.00 |
| 01 Jun 2024 | 0.04449 | 0.00219 | 5.18% | 0.04246 | 0.04651 | 0.04202 | 135,320.00 |
| 31 May 2024 | 0.0423 | -0.00187 | -4.23% | 0.04306 | 0.04662 | 0.04071 | 216,198.00 |
| 30 May 2024 | 0.04417 | 0.00081 | 1.87% | 0.04337 | 0.04878 | 0.04171 | 354,024.00 |
| 29 May 2024 | 0.04336 | 0.00 | 0.00% | 0.04349 | 0.04665 | 0.04252 | 297,989.00 |
| 28 May 2024 | 0.04336 | -0.00219 | -4.81% | 0.04504 | 0.04645 | 0.04222 | 299,792.00 |
| 27 May 2024 | 0.04555 | 0.00184 | 4.21% | 0.04347 | 0.04665 | 0.04211 | 299,082.00 |
| 26 May 2024 | 0.04371 | -0.00531 | -10.83% | 0.04904 | 0.04957 | 0.04202 | 294,294.00 |
| 25 May 2024 | 0.04902 | 0.00269 | 5.81% | 0.047 | 0.055 | 0.045 | 269,882.00 |
| 24 May 2024 | 0.04633 | -0.00141 | -2.95% | 0.0478 | 0.0535 | 0.042 | 238,960.00 |
| 23 May 2024 | 0.04774 | 0.00249 | 5.50% | 0.04515 | 0.0478 | 0.04505 | 243,448.00 |
| 22 May 2024 | 0.04525 | -0.00075 | -1.63% | 0.047 | 0.048 | 0.044 | 109,174.00 |
| 21 May 2024 | 0.046 | 0.00114 | 2.54% | 0.04484 | 0.047 | 0.04101 | 256,264.00 |
| 20 May 2024 | 0.04486 | 0.00142 | 3.27% | 0.0433 | 0.04966 | 0.04322 | 269,481.00 |
| 19 May 2024 | 0.04344 | -0.00108 | -2.43% | 0.046 | 0.04649 | 0.04219 | 263,234.00 |
| 18 May 2024 | 0.04452 | -0.00094 | -2.07% | 0.04446 | 0.048 | 0.041 | 186,633.00 |
| 17 May 2024 | 0.04546 | 0.00044 | 0.98% | 0.04507 | 0.04546 | 0.04265 | 320,344.00 |
| 16 May 2024 | 0.04502 | -0.00146 | -3.14% | 0.04578 | 0.0471 | 0.04359 | 247,522.00 |
| 15 May 2024 | 0.04648 | 0.00089 | 1.95% | 0.04545 | 0.0524 | 0.04022 | 453,002.00 |
| 14 May 2024 | 0.04559 | -0.00164 | -3.47% | 0.04713 | 0.049 | 0.04442 | 303,339.00 |
| 13 May 2024 | 0.04723 | 0.00025 | 0.53% | 0.04692 | 0.04932 | 0.0463 | 330,688.00 |
| 12 May 2024 | 0.04698 | -0.00302 | -6.04% | 0.050 | 0.0516 | 0.04667 | 191,447.00 |
| 11 May 2024 | 0.050 | 0.003 | 6.38% | 0.0479 | 0.06346 | 0.046 | 286,639.00 |
| 10 May 2024 | 0.047 | -0.0009 | -1.88% | 0.0462 | 0.05399 | 0.04323 | 97,855.00 |
| 09 May 2024 | 0.0479 | 0.00135 | 2.90% | 0.04786 | 0.04795 | 0.04554 | 170,768.00 |
| 08 May 2024 | 0.04655 | -0.00386 | -7.66% | 0.04901 | 0.04901 | 0.04414 | 164,901.00 |
| 07 May 2024 | 0.05041 | 0.00276 | 5.79% | 0.04767 | 0.05499 | 0.04665 | 206,685.00 |
| 06 May 2024 | 0.04765 | 0.00008 | 0.17% | 0.04758 | 0.05569 | 0.0386 | 287,687.00 |
| 05 May 2024 | 0.04757 | 0.00008 | 0.17% | 0.04747 | 0.05095 | 0.04501 | 231,493.00 |
| 04 May 2024 | 0.04749 | 0.001 | 2.15% | 0.04658 | 0.05099 | 0.04514 | 215,986.00 |
| 03 May 2024 | 0.04649 | -0.00023 | -0.49% | 0.04679 | 0.052 | 0.04404 | 233,365.00 |
| 02 May 2024 | 0.04672 | 0.00388 | 9.06% | 0.04284 | 0.05268 | 0.03544 | 324,281.00 |
| 01 May 2024 | 0.04284 | -0.00358 | -7.71% | 0.04622 | 0.049 | 0.04244 | 379,849.00 |
| 30 Abr 2024 | 0.04642 | -0.00854 | -15.54% | 0.05496 | 0.06843 | 0.035 | 354,894.00 |
| 29 Abr 2024 | 0.05496 | 0.00016 | 0.29% | 0.05492 | 0.05579 | 0.05062 | 279,931.00 |
| 28 Abr 2024 | 0.0548 | 0.00019 | 0.35% | 0.05468 | 0.05589 | 0.05273 | 262,683.00 |
| 27 Abr 2024 | 0.05461 | 0.00072 | 1.34% | 0.0538 | 0.05584 | 0.05361 | 262,283.00 |
