DPETUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.05315 | 0.00014 | 0.26% | 0.05305 | 0.05387 | 0.05098 | 278,177.00 |
01 May 2024 | 0.05301 | -0.00107 | -1.98% | 0.05416 | 0.05428 | 0.05202 | 250,407.00 |
30 Abr 2024 | 0.05408 | 0.00044 | 0.82% | 0.05351 | 0.0549 | 0.05292 | 264,461.00 |
29 Abr 2024 | 0.05364 | -0.00102 | -1.87% | 0.05471 | 0.05472 | 0.05353 | 177,060.00 |
28 Abr 2024 | 0.05466 | 0.00164 | 3.09% | 0.053 | 0.05574 | 0.05294 | 268,027.00 |
27 Abr 2024 | 0.05302 | -0.00157 | -2.88% | 0.05451 | 0.05464 | 0.05245 | 251,696.00 |
26 Abr 2024 | 0.05459 | -0.00089 | -1.60% | 0.0554 | 0.0556 | 0.05408 | 244,848.00 |
25 Abr 2024 | 0.05548 | 0.00015 | 0.27% | 0.05524 | 0.05565 | 0.05454 | 225,277.00 |
24 Abr 2024 | 0.05533 | -0.00192 | -3.35% | 0.05724 | 0.05796 | 0.05504 | 245,482.00 |
23 Abr 2024 | 0.05725 | -0.00051 | -0.88% | 0.05762 | 0.05811 | 0.05677 | 229,109.00 |
22 Abr 2024 | 0.05776 | 0.00265 | 4.81% | 0.0551 | 0.0588 | 0.05509 | 240,608.00 |
21 Abr 2024 | 0.05511 | -0.00079 | -1.41% | 0.05566 | 0.05744 | 0.05494 | 256,645.00 |
20 Abr 2024 | 0.0559 | 0.00104 | 1.90% | 0.05485 | 0.05639 | 0.05434 | 212,362.00 |
19 Abr 2024 | 0.05486 | -0.00127 | -2.26% | 0.05611 | 0.05643 | 0.05356 | 253,682.00 |
18 Abr 2024 | 0.05613 | 0.00243 | 4.53% | 0.05373 | 0.05808 | 0.05318 | 252,872.00 |
17 Abr 2024 | 0.0537 | 0.00137 | 2.62% | 0.05202 | 0.05406 | 0.05022 | 269,675.00 |
16 Abr 2024 | 0.05233 | -0.0033 | -5.93% | 0.0556 | 0.05564 | 0.05196 | 237,054.00 |
15 Abr 2024 | 0.05563 | 0.00186 | 3.46% | 0.05375 | 0.05583 | 0.05341 | 242,363.00 |
14 Abr 2024 | 0.05377 | 0.00095 | 1.80% | 0.05287 | 0.05598 | 0.0489 | 260,684.00 |
13 Abr 2024 | 0.05282 | -0.00508 | -8.77% | 0.05788 | 0.06225 | 0.04737 | 332,737.00 |
12 Abr 2024 | 0.0579 | -0.00422 | -6.79% | 0.06203 | 0.0666 | 0.05615 | 271,832.00 |
11 Abr 2024 | 0.06212 | -0.00228 | -3.54% | 0.06439 | 0.06778 | 0.06153 | 232,703.00 |
10 Abr 2024 | 0.0644 | 0.00268 | 4.34% | 0.06146 | 0.06984 | 0.06113 | 235,257.00 |
09 Abr 2024 | 0.06172 | -0.00064 | -1.03% | 0.06226 | 0.06518 | 0.06114 | 259,929.00 |
08 Abr 2024 | 0.06236 | 0.00009 | 0.14% | 0.0637 | 0.06405 | 0.06065 | 225,514.00 |
07 Abr 2024 | 0.06227 | 0.00139 | 2.28% | 0.06093 | 0.06517 | 0.05914 | 281,792.00 |
06 Abr 2024 | 0.06088 | -0.00091 | -1.47% | 0.06159 | 0.06217 | 0.05958 | 269,196.00 |
05 Abr 2024 | 0.06179 | -0.0038 | -5.79% | 0.06552 | 0.06564 | 0.060 | 266,282.00 |
04 Abr 2024 | 0.06559 | -0.00141 | -2.10% | 0.0673 | 0.06892 | 0.06508 | 279,114.00 |
03 Abr 2024 | 0.067 | -0.00367 | -5.19% | 0.07058 | 0.07174 | 0.06641 | 274,160.00 |
02 Abr 2024 | 0.07067 | -0.00875 | -11.02% | 0.07936 | 0.08347 | 0.06949 | 295,445.00 |
01 Abr 2024 | 0.07942 | -0.01555 | -16.37% | 0.09385 | 0.10091 | 0.07711 | 442,434.00 |
31 Mar 2024 | 0.09497 | -0.02348 | -19.82% | 0.11895 | 0.128 | 0.08306 | 807,852.00 |
30 Mar 2024 | 0.11845 | 0.01779 | 17.67% | 0.10104 | 0.1236 | 0.09604 | 339,320.00 |
29 Mar 2024 | 0.10066 | 0.01613 | 19.08% | 0.08639 | 0.10243 | 0.08249 | 405,836.00 |
28 Mar 2024 | 0.08453 | 0.01909 | 29.17% | 0.06672 | 0.0886 | 0.06654 | 505,475.00 |
27 Mar 2024 | 0.06544 | 0.01124 | 20.74% | 0.05427 | 0.07359 | 0.05141 | 758,464.00 |
26 Mar 2024 | 0.0542 | -0.00313 | -5.46% | 0.05745 | 0.07355 | 0.05388 | 272,607.00 |
25 Mar 2024 | 0.05733 | 0.00152 | 2.72% | 0.05581 | 0.05883 | 0.05517 | 224,937.00 |
24 Mar 2024 | 0.05581 | 0.00121 | 2.22% | 0.0547 | 0.05649 | 0.05331 | 238,985.00 |
23 Mar 2024 | 0.0546 | 0.00282 | 5.45% | 0.05219 | 0.0572 | 0.0518 | 251,145.00 |
22 Mar 2024 | 0.05178 | -0.00101 | -1.91% | 0.05281 | 0.05478 | 0.05113 | 218,980.00 |
21 Mar 2024 | 0.05279 | 0.00003 | 0.06% | 0.05277 | 0.05481 | 0.0519 | 282,304.00 |
20 Mar 2024 | 0.05276 | 0.00422 | 8.69% | 0.04838 | 0.053 | 0.04838 | 244,208.00 |
19 Mar 2024 | 0.04854 | -0.00217 | -4.28% | 0.05079 | 0.0509 | 0.04799 | 312,225.00 |
18 Mar 2024 | 0.05071 | -0.00091 | -1.76% | 0.05132 | 0.05309 | 0.04976 | 202,741.00 |
17 Mar 2024 | 0.05162 | 0.0007 | 1.37% | 0.05108 | 0.05179 | 0.04927 | 220,664.00 |
16 Mar 2024 | 0.05092 | -0.00397 | -7.23% | 0.05562 | 0.05648 | 0.05027 | 221,351.00 |
15 Mar 2024 | 0.05489 | -0.00453 | -7.62% | 0.05953 | 0.05977 | 0.05101 | 456,284.00 |
14 Mar 2024 | 0.05942 | -0.00452 | -7.07% | 0.06407 | 0.06418 | 0.05681 | 361,223.00 |
13 Mar 2024 | 0.06394 | 0.00657 | 11.45% | 0.05635 | 0.07359 | 0.05569 | 405,934.00 |
12 Mar 2024 | 0.05737 | 0.00119 | 2.12% | 0.05613 | 0.058 | 0.05479 | 256,040.00 |
11 Mar 2024 | 0.05618 | 0.00069 | 1.24% | 0.05557 | 0.05704 | 0.05394 | 252,091.00 |
10 Mar 2024 | 0.05549 | 0.00236 | 4.44% | 0.05309 | 0.05836 | 0.05241 | 255,289.00 |
09 Mar 2024 | 0.05313 | 0.00312 | 6.24% | 0.04977 | 0.0544 | 0.04971 | 230,495.00 |
08 Mar 2024 | 0.05001 | -0.00049 | -0.97% | 0.05044 | 0.05097 | 0.0481 | 202,345.00 |
07 Mar 2024 | 0.0505 | 0.0034 | 7.22% | 0.04714 | 0.05081 | 0.04712 | 222,069.00 |
06 Mar 2024 | 0.0471 | 0.00163 | 3.58% | 0.0454 | 0.04832 | 0.04527 | 238,397.00 |
05 Mar 2024 | 0.04547 | -0.00237 | -4.95% | 0.04806 | 0.04832 | 0.045 | 314,787.00 |
04 Mar 2024 | 0.04784 | -0.0002 | -0.42% | 0.04807 | 0.04895 | 0.04711 | 214,273.00 |
03 Mar 2024 | 0.04804 | -0.00016 | -0.33% | 0.04833 | 0.04911 | 0.04775 | 199,651.00 |
02 Mar 2024 | 0.0482 | 0.00085 | 1.80% | 0.04746 | 0.04963 | 0.04731 | 202,457.00 |
01 Mar 2024 | 0.04735 | 0.00086 | 1.85% | 0.04652 | 0.0475 | 0.04638 | 180,070.00 |
29 Feb 2024 | 0.04649 | -0.00036 | -0.77% | 0.04696 | 0.04965 | 0.04624 | 247,621.00 |
28 Feb 2024 | 0.04685 | 0.00095 | 2.07% | 0.04585 | 0.04696 | 0.04548 | 253,061.00 |
27 Feb 2024 | 0.0459 | -0.00128 | -2.71% | 0.04735 | 0.04892 | 0.04561 | 227,138.00 |
26 Feb 2024 | 0.04718 | 0.00061 | 1.31% | 0.04684 | 0.04796 | 0.0462 | 235,471.00 |
25 Feb 2024 | 0.04657 | 0.00223 | 5.03% | 0.04424 | 0.04763 | 0.04414 | 156,170.00 |
24 Feb 2024 | 0.04434 | 0.00043 | 0.98% | 0.04428 | 0.04458 | 0.04376 | 156,756.00 |
23 Feb 2024 | 0.04391 | -0.00006 | -0.14% | 0.04426 | 0.04428 | 0.04362 | 158,656.00 |
22 Feb 2024 | 0.04397 | -0.00004 | -0.09% | 0.04401 | 0.04574 | 0.04379 | 175,973.00 |
21 Feb 2024 | 0.04401 | 0.00007 | 0.16% | 0.04393 | 0.04513 | 0.04363 | 169,198.00 |
20 Feb 2024 | 0.04394 | -0.00114 | -2.53% | 0.04498 | 0.04533 | 0.04347 | 258,721.00 |
19 Feb 2024 | 0.04508 | 0.00041 | 0.92% | 0.04491 | 0.04529 | 0.04459 | 233,324.00 |
18 Feb 2024 | 0.04467 | -0.00166 | -3.58% | 0.04624 | 0.04646 | 0.04342 | 254,622.00 |
17 Feb 2024 | 0.04633 | -0.00086 | -1.82% | 0.04715 | 0.0475 | 0.04613 | 237,027.00 |
16 Feb 2024 | 0.04719 | 0.00015 | 0.32% | 0.04703 | 0.04735 | 0.04668 | 325,191.00 |
15 Feb 2024 | 0.04704 | -0.0001 | -0.21% | 0.04745 | 0.04811 | 0.04629 | 397,770.00 |
14 Feb 2024 | 0.04714 | 0.00109 | 2.37% | 0.04611 | 0.0479 | 0.04583 | 125,432.00 |
13 Feb 2024 | 0.04605 | -0.00036 | -0.78% | 0.0464 | 0.04686 | 0.04566 | 163,511.00 |
12 Feb 2024 | 0.04641 | 0.00081 | 1.78% | 0.04576 | 0.04666 | 0.04465 | 203,818.00 |
11 Feb 2024 | 0.0456 | 0.00031 | 0.68% | 0.04531 | 0.0467 | 0.04519 | 127,689.00 |
10 Feb 2024 | 0.04529 | 0.00012 | 0.27% | 0.04517 | 0.04535 | 0.04505 | 121,969.00 |
09 Feb 2024 | 0.04517 | 0.00089 | 2.01% | 0.04412 | 0.04578 | 0.04408 | 242,133.00 |
08 Feb 2024 | 0.04428 | 0.00045 | 1.03% | 0.0437 | 0.04446 | 0.04309 | 262,782.00 |
07 Feb 2024 | 0.04383 | 0.00087 | 2.03% | 0.04291 | 0.04439 | 0.04275 | 248,210.00 |
06 Feb 2024 | 0.04296 | -0.00045 | -1.04% | 0.04322 | 0.04367 | 0.04287 | 218,928.00 |
05 Feb 2024 | 0.04341 | 0.00006 | 0.14% | 0.04331 | 0.04354 | 0.04284 | 196,111.00 |
04 Feb 2024 | 0.04335 | -0.00043 | -0.98% | 0.04398 | 0.04398 | 0.04273 | 236,833.00 |
03 Feb 2024 | 0.04378 | -0.0006 | -1.35% | 0.04438 | 0.04448 | 0.04322 | 221,892.00 |