DNTETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.000016 | -0.00000300 | -16.21% | 0.000016 | 0.000016 | 0.000016 | 156.00 |
19 May 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 0.00 |
18 May 2024 | 0.000019 | 0.00000300 | 19.07% | 0.000019 | 0.000019 | 0.000019 | 365.00 |
17 May 2024 | 0.000016 | -0.00000900 | -36.00% | 0.000016 | 0.000016 | 0.000016 | 4,098.00 |
16 May 2024 | 0.000025 | 0.00000900 | 57.22% | 0.000025 | 0.000025 | 0.000016 | 3,916.00 |
15 May 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
14 May 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
13 May 2024 | 0.000016 | 0.00000001 | 0.06% | 0.000016 | 0.000016 | 0.000016 | 3,075.00 |
12 May 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
11 May 2024 | 0.000016 | 0.00000004 | 0.26% | 0.000016 | 0.000016 | 0.000016 | 169.00 |
10 May 2024 | 0.000016 | -0.00000900 | -36.00% | 0.000016 | 0.000028 | 0.000016 | 4,956.00 |
09 May 2024 | 0.000025 | 0.00000700 | 38.46% | 0.000023 | 0.000025 | 0.000023 | 2,186.00 |
08 May 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 166.00 |
07 May 2024 | 0.000018 | -0.00000500 | -21.87% | 0.000015 | 0.000025 | 0.000015 | 19,421.00 |
06 May 2024 | 0.000023 | 0.00000800 | 53.33% | 0.000023 | 0.000023 | 0.000023 | 47.00 |
05 May 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000015 | 1,417.00 |
04 May 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000015 | 802.00 |
03 May 2024 | 0.000015 | 0.00 | 0.00% | 0.000015 | 0.000015 | 0.000015 | 0.00 |
02 May 2024 | 0.000015 | -0.00000099 | -6.19% | 0.000015 | 0.000015 | 0.000015 | 5,422.00 |
01 May 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 810.00 |
30 Abr 2024 | 0.000016 | -0.00000051 | -3.09% | 0.000018 | 0.00002 | 0.000016 | 5,197.00 |
29 Abr 2024 | 0.000017 | 0.00000011 | 0.67% | 0.000016 | 0.000017 | 0.000016 | 46,944.00 |
28 Abr 2024 | 0.000016 | -0.00000200 | -11.11% | 0.000018 | 0.000018 | 0.000012 | 39,205.00 |
27 Abr 2024 | 0.000018 | -0.00000100 | -5.26% | 0.000019 | 0.000019 | 0.000018 | 3,061.00 |
26 Abr 2024 | 0.000019 | 0.00000200 | 11.76% | 0.000019 | 0.000019 | 0.000019 | 4,200.00 |
25 Abr 2024 | 0.000017 | 0.00000100 | 6.25% | 0.000018 | 0.000018 | 0.000017 | 2,006.00 |
24 Abr 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 0.00 |
23 Abr 2024 | 0.000016 | -0.00000100 | -5.85% | 0.000016 | 0.000016 | 0.000016 | 55.00 |
22 Abr 2024 | 0.000017 | -0.00000500 | -22.22% | 0.000023 | 0.000023 | 0.000017 | 2,287.00 |
21 Abr 2024 | 0.000023 | 0.00 | 0.00% | 0.000023 | 0.000023 | 0.000023 | 0.00 |
20 Abr 2024 | 0.000023 | 0.00000600 | 35.29% | 0.000018 | 0.000023 | 0.000018 | 1,882.00 |
19 Abr 2024 | 0.000017 | 0.00000049 | 2.97% | 0.000017 | 0.000017 | 0.000014 | 30,653.00 |
18 Abr 2024 | 0.000017 | -0.00000200 | -11.07% | 0.000017 | 0.000017 | 0.000017 | 1,783.00 |
17 Abr 2024 | 0.000018 | -0.00000001 | -0.06% | 0.000018 | 0.000018 | 0.000018 | 2,249.00 |
16 Abr 2024 | 0.000018 | 0.00 | 0.00% | 0.000018 | 0.000018 | 0.000018 | 0.00 |
15 Abr 2024 | 0.000018 | 0.00000300 | 19.33% | 0.000018 | 0.000018 | 0.000018 | 1,337.00 |
14 Abr 2024 | 0.000016 | 0.00 | 0.00% | 0.000016 | 0.000016 | 0.000016 | 2,100.00 |
13 Abr 2024 | 0.000016 | -0.00000300 | -15.79% | 0.000019 | 0.000019 | 0.000016 | 99,264.00 |
12 Abr 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 0.00 |
11 Abr 2024 | 0.000019 | -0.00000006 | -0.31% | 0.000019 | 0.000019 | 0.000019 | 8,648.00 |
10 Abr 2024 | 0.000019 | -0.00000600 | -23.47% | 0.000026 | 0.000026 | 0.000019 | 536.00 |
09 Abr 2024 | 0.000026 | 0.00000600 | 31.48% | 0.000022 | 0.000026 | 0.000022 | 408.00 |
08 Abr 2024 | 0.000019 | -0.00000044 | -2.26% | 0.00002 | 0.00002 | 0.000019 | 285.00 |
07 Abr 2024 | 0.00002 | -0.00000300 | -13.54% | 0.00002 | 0.000026 | 0.00002 | 3,985.00 |
06 Abr 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 0.00 |
05 Abr 2024 | 0.000022 | 0.00 | 0.00% | 0.000022 | 0.000022 | 0.000022 | 1,652.00 |
04 Abr 2024 | 0.000022 | 0.00000400 | 21.52% | 0.000024 | 0.000025 | 0.000022 | 8,140.00 |
03 Abr 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 0.00 |
02 Abr 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 10,559.00 |
01 Abr 2024 | 0.000019 | -0.00000001 | -0.05% | 0.000019 | 0.000019 | 0.000019 | 16,513.00 |
31 Mar 2024 | 0.000019 | -0.00000200 | -9.80% | 0.00002 | 0.000026 | 0.000019 | 32,593.00 |
30 Mar 2024 | 0.00002 | 0.00000010 | 0.49% | 0.00002 | 0.00002 | 0.00002 | 7,814.00 |
29 Mar 2024 | 0.00002 | -0.00000800 | -28.61% | 0.00002 | 0.00002 | 0.00002 | 3,461.00 |
28 Mar 2024 | 0.000028 | 0.00001 | 54.53% | 0.000027 | 0.000028 | 0.000021 | 87,268.00 |
27 Mar 2024 | 0.000018 | -0.00000200 | -9.95% | 0.000022 | 0.000027 | 0.000018 | 14,159.00 |
26 Mar 2024 | 0.00002 | -0.00000800 | -28.45% | 0.00002 | 0.00002 | 0.00002 | 926.00 |
25 Mar 2024 | 0.000028 | 0.00000900 | 47.37% | 0.000019 | 0.000028 | 0.000019 | 45,074.00 |
24 Mar 2024 | 0.000019 | 0.00 | 0.00% | 0.000019 | 0.000019 | 0.000019 | 352.00 |
23 Mar 2024 | 0.000019 | 0.00000049 | 2.65% | 0.000026 | 0.000026 | 0.000019 | 5,135.00 |
22 Mar 2024 | 0.000019 | 0.00 | 0.00% | 0.000027 | 0.000027 | 0.000019 | 29,788.00 |
21 Mar 2024 | 0.000019 | 0.00000001 | 0.05% | 0.000019 | 0.000019 | 0.000019 | 265.00 |
20 Mar 2024 | 0.000019 | -0.00000200 | -9.91% | 0.00002 | 0.000024 | 0.000017 | 15,508.00 |
19 Mar 2024 | 0.00002 | 0.00000100 | 5.31% | 0.000019 | 0.000022 | 0.000017 | 34,210.00 |
18 Mar 2024 | 0.000019 | 0.00000007 | 0.37% | 0.000025 | 0.000028 | 0.000019 | 4,075.00 |
17 Mar 2024 | 0.000019 | 0.00000002 | 0.11% | 0.000025 | 0.000028 | 0.000019 | 23,643.00 |
16 Mar 2024 | 0.000019 | 0.00000024 | 1.30% | 0.000019 | 0.00002 | 0.000019 | 11,361.00 |
15 Mar 2024 | 0.000019 | -0.00000300 | -13.95% | 0.000022 | 0.000025 | 0.000017 | 69,011.00 |
14 Mar 2024 | 0.000022 | -0.00000200 | -8.48% | 0.000025 | 0.000026 | 0.000021 | 14,034.00 |
13 Mar 2024 | 0.000024 | 0.00000200 | 9.40% | 0.000021 | 0.000029 | 0.000021 | 64,748.00 |
12 Mar 2024 | 0.000021 | -0.00000073 | -3.32% | 0.000033 | 0.000035 | 0.000021 | 142,699.00 |
11 Mar 2024 | 0.000022 | 0.00000012 | 0.55% | 0.000017 | 0.000038 | 0.000011 | 350,074.00 |
10 Mar 2024 | 0.000022 | 0.000012 | 125.00% | 0.00001 | 0.000028 | 0.00000961 | 219,068.00 |
09 Mar 2024 | 0.00000960 | -0.00000018 | -1.84% | 0.00001 | 0.000012 | 0.00000850 | 194,728.00 |
08 Mar 2024 | 0.00000978 | -0.00000200 | -16.64% | 0.00000923 | 0.00001 | 0.00000850 | 45,682.00 |
07 Mar 2024 | 0.000012 | 0.00000200 | 20.26% | 0.00000987 | 0.000013 | 0.00000957 | 87,560.00 |
06 Mar 2024 | 0.00000987 | 0.00000080 | 8.82% | 0.00000851 | 0.000011 | 0.00000839 | 212,762.00 |
05 Mar 2024 | 0.00000907 | -0.00000091 | -9.12% | 0.00000985 | 0.000013 | 0.00000744 | 155,781.00 |
04 Mar 2024 | 0.00000998 | -0.00000084 | -7.76% | 0.000011 | 0.000011 | 0.00000892 | 208,017.00 |
03 Mar 2024 | 0.000011 | 0.00000015 | 1.41% | 0.000011 | 0.000011 | 0.00000986 | 140,729.00 |
02 Mar 2024 | 0.000011 | -0.00000200 | -15.79% | 0.00001 | 0.000011 | 0.00000908 | 155,769.00 |
01 Mar 2024 | 0.000013 | 0.00000700 | 125.90% | 0.00000839 | 0.000013 | 0.00000839 | 26,230.00 |
29 Feb 2024 | 0.00000556 | -0.00000300 | -33.98% | 0.00000904 | 0.00000938 | 0.00000556 | 144,783.00 |
28 Feb 2024 | 0.00000883 | -0.00000023 | -2.54% | 0.00000859 | 0.00000931 | 0.00000829 | 193,817.00 |
27 Feb 2024 | 0.00000906 | -0.00000037 | -3.92% | 0.00000891 | 0.00000907 | 0.00000777 | 69,366.00 |
26 Feb 2024 | 0.00000943 | -0.00000072 | -7.09% | 0.00000945 | 0.00000974 | 0.00000890 | 38,869.00 |
25 Feb 2024 | 0.00001 | 0.00 | 0.00% | 0.00001 | 0.00001 | 0.00001 | 0.00 |
24 Feb 2024 | 0.00001 | 0.00000015 | 1.50% | 0.00001 | 0.00001 | 0.00001 | 287.00 |
23 Feb 2024 | 0.00001 | 0.00000072 | 7.76% | 0.00000918 | 0.00001 | 0.00000898 | 195,402.00 |
22 Feb 2024 | 0.00000928 | -0.00000004 | -0.43% | 0.00000936 | 0.00000971 | 0.00000902 | 170,690.00 |
21 Feb 2024 | 0.00000932 | -0.00000005 | -0.53% | 0.00000934 | 0.00000974 | 0.00000887 | 196,800.00 |