Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DPYETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00000099 | -0.00000002 | -1.98% | 0.00000101 | 0.00000105 | 0.00000098 | 2,358,562.00 |
| 30 Abr 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000098 | 0.00000106 | 0.00000097 | 2,183,925.00 |
| 29 Abr 2024 | 0.00000098 | 0.00000007 | 7.69% | 0.00000093 | 0.00000100 | 0.00000093 | 2,671,236.00 |
| 28 Abr 2024 | 0.00000091 | -0.00000001 | -1.09% | 0.00000092 | 0.00000092 | 0.00000090 | 884,687.00 |
| 27 Abr 2024 | 0.00000092 | -0.00000006 | -6.12% | 0.00000097 | 0.00000097 | 0.00000091 | 1,266,639.00 |
| 26 Abr 2024 | 0.00000098 | 0.00000001 | 1.03% | 0.00000097 | 0.00000098 | 0.00000097 | 224,738.00 |
| 25 Abr 2024 | 0.00000097 | 0.00000003 | 3.19% | 0.00000095 | 0.00000097 | 0.00000094 | 2,750,743.00 |
| 24 Abr 2024 | 0.00000094 | -0.00000003 | -3.09% | 0.00000097 | 0.00000097 | 0.00000093 | 1,946,255.00 |
| 23 Abr 2024 | 0.00000097 | -0.00000005 | -4.90% | 0.00000101 | 0.00000102 | 0.00000097 | 1,381,287.00 |
| 22 Abr 2024 | 0.00000102 | 0.00000003 | 3.03% | 0.00000099 | 0.00000105 | 0.00000094 | 433,550.00 |
| 21 Abr 2024 | 0.00000099 | 0.00000003 | 3.13% | 0.00000096 | 0.00000101 | 0.00000091 | 419,118.00 |
| 20 Abr 2024 | 0.00000096 | 0.00000002 | 2.13% | 0.00000094 | 0.00000096 | 0.00000092 | 1,468,087.00 |
| 19 Abr 2024 | 0.00000094 | -0.00000004 | -4.08% | 0.00000098 | 0.00000104 | 0.00000091 | 3,097,904.00 |
| 18 Abr 2024 | 0.00000098 | -0.00000012 | -10.91% | 0.00000103 | 0.00000106 | 0.00000097 | 756,296.00 |
| 17 Abr 2024 | 0.00000110 | 0.00000019 | 20.88% | 0.00000091 | 0.00000110 | 0.00000090 | 912,988.00 |
| 16 Abr 2024 | 0.00000091 | 0.00000001 | 1.11% | 0.00000092 | 0.00000095 | 0.00000090 | 2,611,603.00 |
| 15 Abr 2024 | 0.00000090 | -0.00000002 | -2.17% | 0.00000091 | 0.00000095 | 0.00000089 | 1,786,019.00 |
| 14 Abr 2024 | 0.00000092 | 0.00000001 | 1.10% | 0.00000096 | 0.00000103 | 0.00000092 | 1,073,697.00 |
| 13 Abr 2024 | 0.00000091 | -0.00000015 | -14.15% | 0.00000113 | 0.00000114 | 0.00000087 | 611,692.00 |
| 12 Abr 2024 | 0.00000106 | 0.00000009 | 9.28% | 0.00000096 | 0.00000147 | 0.00000092 | 1,104,378.00 |
| 11 Abr 2024 | 0.00000097 | -0.00000007 | -6.73% | 0.00000098 | 0.00000098 | 0.00000091 | 853,419.00 |
| 10 Abr 2024 | 0.00000104 | 0.00000015 | 16.85% | 0.00000088 | 0.00000124 | 0.00000088 | 651,268.00 |
| 09 Abr 2024 | 0.00000089 | -0.00000003 | -3.26% | 0.00000093 | 0.00000094 | 0.00000086 | 1,750,714.00 |
| 08 Abr 2024 | 0.00000092 | -0.00000027 | -22.69% | 0.00000117 | 0.00000118 | 0.00000091 | 1,090,483.00 |
| 07 Abr 2024 | 0.00000119 | -0.00000016 | -11.85% | 0.00000132 | 0.00000133 | 0.00000109 | 734,128.00 |
| 06 Abr 2024 | 0.00000135 | -0.00000002 | -1.46% | 0.00000137 | 0.00000140 | 0.00000129 | 641,636.00 |
| 05 Abr 2024 | 0.00000137 | -0.00000025 | -15.43% | 0.00000166 | 0.00000166 | 0.00000132 | 732,964.00 |
| 04 Abr 2024 | 0.00000162 | 0.00000042 | 35.00% | 0.00000121 | 0.00000279 | 0.00000121 | 534,427.00 |
| 03 Abr 2024 | 0.00000120 | -0.00000053 | -30.64% | 0.00000164 | 0.00000170 | 0.00000119 | 796,496.00 |
| 02 Abr 2024 | 0.00000173 | 0.00000021 | 13.82% | 0.00000187 | 0.00000274 | 0.00000160 | 485,667.00 |
| 01 Abr 2024 | 0.00000152 | 0.00000073 | 92.41% | 0.00000080 | 0.00000244 | 0.00000079 | 432,149.00 |
| 31 Mar 2024 | 0.00000079 | -0.00000005 | -5.95% | 0.00000079 | 0.00000079 | 0.00000079 | 7,246.00 |
| 30 Mar 2024 | 0.00000084 | 0.00000002 | 2.44% | 0.00000083 | 0.00000084 | 0.00000081 | 380,766.00 |
| 29 Mar 2024 | 0.00000082 | 0.00000010 | 13.89% | 0.00000073 | 0.00000082 | 0.00000073 | 951,539.00 |
| 28 Mar 2024 | 0.00000072 | 0.00000006 | 9.09% | 0.00000065 | 0.00000079 | 0.00000065 | 3,042,571.00 |
| 27 Mar 2024 | 0.00000066 | 0.00000001 | 1.54% | 0.00000066 | 0.00000068 | 0.00000062 | 2,743,483.00 |
| 26 Mar 2024 | 0.00000065 | -0.00000002 | -2.99% | 0.00000066 | 0.00000068 | 0.00000064 | 3,344,711.00 |
| 25 Mar 2024 | 0.00000067 | 0.00 | 0.00% | 0.00000067 | 0.00000068 | 0.00000064 | 4,877,306.00 |
| 24 Mar 2024 | 0.00000067 | -0.00000004 | -5.63% | 0.00000071 | 0.00000072 | 0.00000066 | 6,921,125.00 |
| 23 Mar 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000074 | 0.00000069 | 5,226,243.00 |
| 22 Mar 2024 | 0.00000072 | 0.00000003 | 4.35% | 0.00000069 | 0.00000075 | 0.00000067 | 3,149,942.00 |
| 21 Mar 2024 | 0.00000069 | 0.00000001 | 1.47% | 0.00000068 | 0.00000072 | 0.00000067 | 2,816,183.00 |
| 20 Mar 2024 | 0.00000068 | -0.00000009 | -11.69% | 0.00000077 | 0.00000080 | 0.00000068 | 2,526,714.00 |
| 19 Mar 2024 | 0.00000077 | 0.00000009 | 13.24% | 0.00000068 | 0.00000077 | 0.00000066 | 2,740,551.00 |
| 18 Mar 2024 | 0.00000068 | 0.00000003 | 4.62% | 0.00000065 | 0.00000070 | 0.00000065 | 4,907,274.00 |
| 17 Mar 2024 | 0.00000065 | -0.00000006 | -8.45% | 0.00000070 | 0.00000071 | 0.00000065 | 5,545,821.00 |
| 16 Mar 2024 | 0.00000071 | -0.00000001 | -1.39% | 0.00000072 | 0.00000073 | 0.00000068 | 4,631,939.00 |
| 15 Mar 2024 | 0.00000072 | 0.00000002 | 2.86% | 0.00000071 | 0.00000078 | 0.00000069 | 5,267,426.00 |
| 14 Mar 2024 | 0.00000070 | 0.00000006 | 9.38% | 0.00000064 | 0.00000073 | 0.00000064 | 3,857,108.00 |
| 13 Mar 2024 | 0.00000064 | -0.00000001 | -1.54% | 0.00000065 | 0.00000065 | 0.00000062 | 4,410,970.00 |
| 12 Mar 2024 | 0.00000065 | 0.00000004 | 6.56% | 0.00000061 | 0.00000066 | 0.00000060 | 5,795,617.00 |
| 11 Mar 2024 | 0.00000061 | 0.00 | 0.00% | 0.00000062 | 0.00000064 | 0.00000059 | 3,918,361.00 |
| 10 Mar 2024 | 0.00000061 | -0.00000002 | -3.17% | 0.00000063 | 0.00000064 | 0.00000061 | 3,895,025.00 |
| 09 Mar 2024 | 0.00000063 | 0.00000002 | 3.28% | 0.00000062 | 0.00000064 | 0.00000060 | 3,713,612.00 |
| 08 Mar 2024 | 0.00000061 | 0.00000003 | 5.17% | 0.00000058 | 0.00000062 | 0.00000056 | 4,288,057.00 |
| 07 Mar 2024 | 0.00000058 | -0.00000002 | -3.33% | 0.00000060 | 0.00000067 | 0.00000057 | 3,862,845.00 |
| 06 Mar 2024 | 0.00000060 | 0.00 | 0.00% | 0.00000060 | 0.00000065 | 0.00000055 | 5,334,933.00 |
| 05 Mar 2024 | 0.00000060 | -0.00000008 | -11.76% | 0.00000068 | 0.00000072 | 0.00000059 | 3,610,948.00 |
| 04 Mar 2024 | 0.00000068 | -0.00000003 | -4.23% | 0.00000071 | 0.00000072 | 0.00000068 | 5,583,943.00 |
| 03 Mar 2024 | 0.00000071 | -0.00000003 | -4.05% | 0.00000073 | 0.00000074 | 0.00000069 | 4,933,224.00 |
| 02 Mar 2024 | 0.00000074 | 0.00000003 | 4.23% | 0.00000071 | 0.00000075 | 0.00000070 | 3,492,954.00 |
| 01 Mar 2024 | 0.00000071 | -0.00000002 | -2.74% | 0.00000073 | 0.00000074 | 0.00000070 | 3,857,432.00 |
| 29 Feb 2024 | 0.00000073 | -0.00000002 | -2.67% | 0.00000075 | 0.00000075 | 0.00000071 | 3,499,251.00 |
| 28 Feb 2024 | 0.00000075 | 0.00 | 0.00% | 0.00000076 | 0.00000078 | 0.00000072 | 3,049,557.00 |
| 27 Feb 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000078 | 0.00000072 | 2,964,368.00 |
| 26 Feb 2024 | 0.00000076 | 0.00 | 0.00% | 0.00000076 | 0.00000079 | 0.00000074 | 2,837,189.00 |
| 25 Feb 2024 | 0.00000076 | -0.00000005 | -6.17% | 0.00000081 | 0.00000081 | 0.00000075 | 3,500,799.00 |
| 24 Feb 2024 | 0.00000081 | 0.00000003 | 3.85% | 0.00000078 | 0.00000085 | 0.00000076 | 3,395,896.00 |
| 23 Feb 2024 | 0.00000078 | 0.00 | 0.00% | 0.00000077 | 0.00000082 | 0.00000076 | 2,666,793.00 |
| 22 Feb 2024 | 0.00000078 | 0.00000003 | 4.00% | 0.00000075 | 0.00000079 | 0.00000074 | 3,616,131.00 |
| 21 Feb 2024 | 0.00000075 | 0.00000003 | 4.17% | 0.00000072 | 0.00000077 | 0.00000072 | 2,678,226.00 |
| 20 Feb 2024 | 0.00000072 | -0.00000003 | -4.00% | 0.00000075 | 0.00000075 | 0.00000071 | 4,464,905.00 |
| 19 Feb 2024 | 0.00000075 | -0.00000001 | -1.32% | 0.00000076 | 0.00000077 | 0.00000074 | 2,494,109.00 |
| 18 Feb 2024 | 0.00000076 | -0.00000002 | -2.56% | 0.00000078 | 0.00000079 | 0.00000075 | 3,001,368.00 |
| 17 Feb 2024 | 0.00000078 | 0.00000001 | 1.30% | 0.00000078 | 0.00000082 | 0.00000077 | 3,309,547.00 |
| 16 Feb 2024 | 0.00000077 | 0.00000001 | 1.32% | 0.00000076 | 0.00000079 | 0.00000075 | 3,221,198.00 |
| 15 Feb 2024 | 0.00000076 | -0.00000003 | -3.80% | 0.00000079 | 0.00000080 | 0.00000074 | 5,278,947.00 |
| 14 Feb 2024 | 0.00000079 | -0.00000006 | -7.06% | 0.00000083 | 0.00000085 | 0.00000078 | 3,180,999.00 |
| 13 Feb 2024 | 0.00000085 | 0.00000004 | 4.94% | 0.00000081 | 0.00000087 | 0.00000079 | 3,402,878.00 |
| 12 Feb 2024 | 0.00000081 | -0.00000003 | -3.57% | 0.00000084 | 0.00000089 | 0.00000080 | 4,969,867.00 |
| 11 Feb 2024 | 0.00000084 | -0.00000001 | -1.18% | 0.00000085 | 0.00000085 | 0.00000083 | 6,420,802.00 |
| 10 Feb 2024 | 0.00000085 | 0.00 | 0.00% | 0.00000085 | 0.00000086 | 0.00000083 | 6,014,349.00 |
| 09 Feb 2024 | 0.00000085 | 0.00000002 | 2.41% | 0.00000085 | 0.00000087 | 0.00000082 | 3,410,499.00 |
| 08 Feb 2024 | 0.00000083 | 0.00000001 | 1.22% | 0.00000082 | 0.00000085 | 0.00000080 | 5,481,463.00 |
| 07 Feb 2024 | 0.00000082 | 0.00000002 | 2.50% | 0.00000080 | 0.00000086 | 0.00000079 | 4,028,468.00 |
| 06 Feb 2024 | 0.00000080 | -0.00000007 | -8.05% | 0.00000087 | 0.00000088 | 0.00000080 | 3,548,435.00 |
| 05 Feb 2024 | 0.00000087 | -0.00000002 | -2.25% | 0.00000089 | 0.00000090 | 0.00000085 | 2,222,773.00 |
| 04 Feb 2024 | 0.00000089 | 0.00000002 | 2.30% | 0.00000087 | 0.00000090 | 0.00000086 | 5,457,867.00 |
| 03 Feb 2024 | 0.00000087 | -0.00000003 | -3.33% | 0.00000090 | 0.00000091 | 0.00000085 | 5,914,642.00 |
| 02 Feb 2024 | 0.00000090 | 0.00 | 0.00% | 0.00000090 | 0.00000092 | 0.00000089 | 6,502,528.00 |
