Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DOSEETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 29 Jun 2024 | 0.00000062 | -0.00000001 | -1.59% | 0.00000063 | 0.00000066 | 0.00000062 | 4,557,065.00 |
| 28 Jun 2024 | 0.00000063 | -0.00000004 | -5.97% | 0.00000067 | 0.00000071 | 0.00000062 | 4,458,846.00 |
| 27 Jun 2024 | 0.00000067 | -0.00000002 | -2.90% | 0.00000069 | 0.00000070 | 0.00000066 | 4,360,303.00 |
| 26 Jun 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000075 | 0.00000066 | 4,195,725.00 |
| 25 Jun 2024 | 0.00000068 | 0.00 | 0.00% | 0.00000068 | 0.00000073 | 0.00000067 | 4,679,723.00 |
| 24 Jun 2024 | 0.00000068 | 0.00000002 | 3.03% | 0.00000066 | 0.00000072 | 0.00000065 | 4,400,549.00 |
| 23 Jun 2024 | 0.00000066 | -0.00000001 | -1.49% | 0.00000066 | 0.00000068 | 0.00000065 | 3,916,674.00 |
| 22 Jun 2024 | 0.00000067 | -0.00000001 | -1.47% | 0.00000068 | 0.00000069 | 0.00000065 | 4,273,038.00 |
| 21 Jun 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000073 | 0.00000067 | 4,023,206.00 |
| 20 Jun 2024 | 0.00000071 | 0.00 | 0.00% | 0.00000072 | 0.00000076 | 0.00000070 | 4,205,873.00 |
| 19 Jun 2024 | 0.00000071 | 0.00000004 | 5.97% | 0.00000067 | 0.00000073 | 0.00000066 | 4,015,763.00 |
| 18 Jun 2024 | 0.00000067 | -0.00000010 | -12.99% | 0.00000077 | 0.00000084 | 0.00000065 | 4,090,149.00 |
| 17 Jun 2024 | 0.00000077 | -0.00000005 | -6.10% | 0.00000082 | 0.00000082 | 0.00000075 | 3,581,129.00 |
| 16 Jun 2024 | 0.00000082 | -0.00000003 | -3.53% | 0.00000085 | 0.00000088 | 0.00000081 | 3,382,955.00 |
| 15 Jun 2024 | 0.00000085 | -0.00000016 | -15.84% | 0.00000105 | 0.00000105 | 0.00000084 | 3,028,385.00 |
| 14 Jun 2024 | 0.00000101 | 0.00000014 | 16.09% | 0.00000087 | 0.00000117 | 0.00000082 | 3,083,619.00 |
| 13 Jun 2024 | 0.00000087 | -0.00000010 | -10.31% | 0.00000096 | 0.00000097 | 0.00000087 | 3,146,130.00 |
| 12 Jun 2024 | 0.00000097 | 0.00 | 0.00% | 0.00000097 | 0.00000102 | 0.00000093 | 2,987,580.00 |
| 11 Jun 2024 | 0.00000097 | -0.00000006 | -5.83% | 0.00000103 | 0.00000103 | 0.00000095 | 3,016,369.00 |
| 10 Jun 2024 | 0.00000103 | -0.00000005 | -4.63% | 0.00000108 | 0.00000109 | 0.00000102 | 2,496,756.00 |
| 09 Jun 2024 | 0.00000108 | 0.00000001 | 0.93% | 0.00000107 | 0.00000109 | 0.00000107 | 2,607,471.00 |
| 08 Jun 2024 | 0.00000107 | -0.00000009 | -7.76% | 0.00000116 | 0.00000116 | 0.00000106 | 2,489,144.00 |
| 07 Jun 2024 | 0.00000116 | -0.00000007 | -5.69% | 0.00000123 | 0.00000126 | 0.00000115 | 2,265,268.00 |
| 06 Jun 2024 | 0.00000123 | -0.00000003 | -2.38% | 0.00000126 | 0.00000126 | 0.00000122 | 2,254,200.00 |
| 05 Jun 2024 | 0.00000126 | -0.00000001 | -0.79% | 0.00000125 | 0.00000133 | 0.00000124 | 2,025,519.00 |
| 04 Jun 2024 | 0.00000127 | -0.00000008 | -5.93% | 0.00000136 | 0.00000136 | 0.00000126 | 2,425,725.00 |
| 03 Jun 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000133 | 0.00000138 | 0.00000130 | 1,959,105.00 |
| 02 Jun 2024 | 0.00000132 | -0.00000004 | -2.94% | 0.00000136 | 0.00000137 | 0.00000131 | 2,005,570.00 |
| 01 Jun 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000146 | 0.00000132 | 2,058,322.00 |
| 31 May 2024 | 0.00000137 | -0.00000005 | -3.52% | 0.00000143 | 0.00000143 | 0.00000133 | 1,964,658.00 |
| 30 May 2024 | 0.00000142 | 0.00000003 | 2.16% | 0.00000140 | 0.00000149 | 0.00000135 | 1,935,061.00 |
| 29 May 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000139 | 0.00000144 | 0.00000138 | 1,873,345.00 |
| 28 May 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000137 | 0.00000147 | 0.00000136 | 1,891,039.00 |
| 27 May 2024 | 0.00000137 | -0.00000006 | -4.20% | 0.00000142 | 0.00000153 | 0.00000132 | 1,904,826.00 |
| 26 May 2024 | 0.00000143 | -0.00000014 | -8.92% | 0.00000156 | 0.00000171 | 0.00000143 | 1,793,343.00 |
| 25 May 2024 | 0.00000157 | 0.00000033 | 26.61% | 0.00000124 | 0.00000172 | 0.00000124 | 2,108,431.00 |
| 24 May 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000127 | 0.00000128 | 0.00000123 | 2,324,881.00 |
| 23 May 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000131 | 0.00000122 | 2,172,453.00 |
| 22 May 2024 | 0.00000131 | -0.00000005 | -3.68% | 0.00000137 | 0.00000139 | 0.00000130 | 2,116,833.00 |
| 21 May 2024 | 0.00000136 | -0.00000010 | -6.85% | 0.00000145 | 0.00000146 | 0.00000136 | 1,934,632.00 |
| 20 May 2024 | 0.00000146 | -0.00000009 | -5.81% | 0.00000156 | 0.00000176 | 0.00000144 | 3,019,450.00 |
| 19 May 2024 | 0.00000155 | 0.00000003 | 1.97% | 0.00000152 | 0.00000157 | 0.00000150 | 2,160,802.00 |
| 18 May 2024 | 0.00000152 | -0.00000005 | -3.18% | 0.00000157 | 0.00000158 | 0.00000152 | 2,272,969.00 |
| 17 May 2024 | 0.00000157 | -0.00000004 | -2.48% | 0.00000161 | 0.00000164 | 0.00000156 | 2,085,785.00 |
| 16 May 2024 | 0.00000161 | -0.00000001 | -0.62% | 0.00000162 | 0.00000165 | 0.00000158 | 2,139,734.00 |
| 15 May 2024 | 0.00000162 | -0.00000003 | -1.82% | 0.00000164 | 0.00000171 | 0.00000158 | 2,184,742.00 |
| 14 May 2024 | 0.00000165 | 0.00000005 | 3.13% | 0.00000160 | 0.00000171 | 0.00000158 | 2,136,051.00 |
| 13 May 2024 | 0.00000160 | -0.00000009 | -5.33% | 0.00000169 | 0.00000172 | 0.00000159 | 2,018,456.00 |
| 12 May 2024 | 0.00000169 | 0.00 | 0.00% | 0.00000169 | 0.00000180 | 0.00000167 | 2,218,941.00 |
| 11 May 2024 | 0.00000169 | 0.00000001 | 0.60% | 0.00000169 | 0.00000172 | 0.00000168 | 2,048,935.00 |
| 10 May 2024 | 0.00000168 | 0.00000001 | 0.60% | 0.00000167 | 0.00000172 | 0.00000166 | 1,964,342.00 |
| 09 May 2024 | 0.00000167 | -0.00000003 | -1.76% | 0.00000170 | 0.00000172 | 0.00000162 | 2,025,121.00 |
| 08 May 2024 | 0.00000170 | -0.00000002 | -1.16% | 0.00000173 | 0.00000181 | 0.00000167 | 2,042,034.00 |
| 07 May 2024 | 0.00000172 | -0.00000004 | -2.27% | 0.00000177 | 0.00000178 | 0.00000171 | 1,953,772.00 |
| 06 May 2024 | 0.00000176 | -0.00000002 | -1.12% | 0.00000179 | 0.00000183 | 0.00000176 | 1,821,988.00 |
| 05 May 2024 | 0.00000178 | -0.00000002 | -1.11% | 0.00000180 | 0.00000182 | 0.00000177 | 1,748,400.00 |
| 04 May 2024 | 0.00000180 | -0.00000004 | -2.17% | 0.00000184 | 0.00000196 | 0.00000180 | 1,796,195.00 |
| 03 May 2024 | 0.00000184 | 0.00000006 | 3.37% | 0.00000178 | 0.00000188 | 0.00000176 | 1,900,453.00 |
| 02 May 2024 | 0.00000178 | -0.00000002 | -1.11% | 0.00000182 | 0.00000186 | 0.00000174 | 1,955,424.00 |
| 01 May 2024 | 0.00000180 | 0.00000003 | 1.69% | 0.00000178 | 0.00000183 | 0.00000173 | 1,972,492.00 |
| 30 Abr 2024 | 0.00000177 | -0.00000005 | -2.75% | 0.00000182 | 0.00000194 | 0.00000175 | 1,834,222.00 |
| 29 Abr 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000183 | 0.00000185 | 0.00000179 | 1,819,951.00 |
| 28 Abr 2024 | 0.00000183 | -0.00000010 | -5.18% | 0.00000191 | 0.00000206 | 0.00000183 | 1,597,098.00 |
| 27 Abr 2024 | 0.00000193 | 0.00000003 | 1.58% | 0.00000190 | 0.00000215 | 0.00000184 | 1,691,516.00 |
| 26 Abr 2024 | 0.00000190 | -0.00000010 | -5.00% | 0.00000200 | 0.00000201 | 0.00000189 | 1,612,052.00 |
| 25 Abr 2024 | 0.00000200 | -0.00000021 | -9.50% | 0.00000213 | 0.00000213 | 0.00000195 | 1,626,529.00 |
| 24 Abr 2024 | 0.00000221 | 0.00000028 | 14.51% | 0.00000193 | 0.00000221 | 0.00000192 | 1,547,175.00 |
| 23 Abr 2024 | 0.00000193 | -0.00000002 | -1.03% | 0.00000197 | 0.00000200 | 0.00000188 | 1,643,746.00 |
| 22 Abr 2024 | 0.00000195 | 0.00000004 | 2.09% | 0.00000191 | 0.00000198 | 0.00000186 | 1,709,568.00 |
| 21 Abr 2024 | 0.00000191 | -0.00000011 | -5.45% | 0.00000203 | 0.00000203 | 0.00000188 | 1,773,256.00 |
| 20 Abr 2024 | 0.00000202 | 0.00000015 | 8.02% | 0.00000187 | 0.00000209 | 0.00000185 | 1,752,386.00 |
| 19 Abr 2024 | 0.00000187 | -0.00000001 | -0.53% | 0.00000187 | 0.00000193 | 0.00000179 | 1,758,219.00 |
| 18 Abr 2024 | 0.00000188 | -0.00000005 | -2.59% | 0.00000192 | 0.00000194 | 0.00000183 | 1,768,716.00 |
| 17 Abr 2024 | 0.00000193 | -0.00000004 | -2.03% | 0.00000196 | 0.00000202 | 0.00000191 | 1,704,999.00 |
| 16 Abr 2024 | 0.00000197 | -0.00000002 | -1.01% | 0.00000198 | 0.00000204 | 0.00000187 | 1,802,363.00 |
| 15 Abr 2024 | 0.00000199 | -0.00000010 | -4.78% | 0.00000209 | 0.00000211 | 0.00000191 | 1,648,731.00 |
| 14 Abr 2024 | 0.00000209 | -0.00000027 | -11.44% | 0.00000235 | 0.00000278 | 0.00000192 | 1,350,233.00 |
| 13 Abr 2024 | 0.00000236 | 0.00000050 | 26.88% | 0.00000186 | 0.00000243 | 0.00000180 | 1,529,089.00 |
| 12 Abr 2024 | 0.00000186 | -0.00000032 | -14.68% | 0.00000216 | 0.00000222 | 0.00000183 | 1,475,957.00 |
| 11 Abr 2024 | 0.00000218 | -0.00000008 | -3.54% | 0.00000226 | 0.00000227 | 0.00000216 | 1,312,910.00 |
| 10 Abr 2024 | 0.00000226 | -0.00000006 | -2.59% | 0.00000229 | 0.00000237 | 0.00000218 | 1,262,444.00 |
| 09 Abr 2024 | 0.00000232 | -0.00000008 | -3.33% | 0.00000240 | 0.00000247 | 0.00000229 | 1,213,928.00 |
| 08 Abr 2024 | 0.00000240 | -0.00000019 | -7.34% | 0.00000257 | 0.00000265 | 0.00000238 | 1,183,628.00 |
| 07 Abr 2024 | 0.00000259 | -0.00000009 | -3.36% | 0.00000272 | 0.00000278 | 0.00000258 | 1,154,132.00 |
| 06 Abr 2024 | 0.00000268 | -0.00000012 | -4.29% | 0.00000281 | 0.00000289 | 0.00000268 | 1,083,632.00 |
| 05 Abr 2024 | 0.00000280 | -0.00000015 | -5.08% | 0.00000306 | 0.00000334 | 0.00000280 | 1,016,841.00 |
| 04 Abr 2024 | 0.00000295 | 0.00000003 | 1.03% | 0.00000292 | 0.00000324 | 0.00000273 | 1,044,073.00 |
| 03 Abr 2024 | 0.00000292 | -0.00000070 | -19.34% | 0.00000361 | 0.00000391 | 0.00000272 | 967,711.00 |
| 02 Abr 2024 | 0.00000362 | 0.00000100 | 39.84% | 0.00000243 | 0.00000383 | 0.00000243 | 1,088,245.00 |
| 01 Abr 2024 | 0.00000251 | 0.00000053 | 26.77% | 0.00000198 | 0.00000263 | 0.00000197 | 1,201,171.00 |
| 31 Mar 2024 | 0.00000198 | -0.00000008 | -3.88% | 0.00000206 | 0.00000207 | 0.00000196 | 1,386,903.00 |
| 30 Mar 2024 | 0.00000206 | -0.00000007 | -3.29% | 0.00000212 | 0.00000214 | 0.00000202 | 1,450,232.00 |
