DUSKETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
18 Jul 2024 | 0.00008 | -0.00000100 | -1.23% | 0.000082 | 0.000084 | 0.00008 | 36,638.00 |
17 Jul 2024 | 0.000082 | -0.00000100 | -1.21% | 0.000084 | 0.000085 | 0.000081 | 36,639.00 |
16 Jul 2024 | 0.000083 | 0.00000400 | 5.06% | 0.000079 | 0.000084 | 0.000077 | 37,559.00 |
15 Jul 2024 | 0.000079 | 0.00000067 | 0.86% | 0.000078 | 0.000079 | 0.000077 | 37,146.00 |
14 Jul 2024 | 0.000078 | 0.00000006 | 0.08% | 0.000078 | 0.000079 | 0.000077 | 42,415.00 |
13 Jul 2024 | 0.000078 | 0.00000016 | 0.20% | 0.000078 | 0.000081 | 0.000077 | 43,414.00 |
12 Jul 2024 | 0.000078 | 0.00000200 | 2.62% | 0.000077 | 0.000078 | 0.000076 | 42,267.00 |
11 Jul 2024 | 0.000076 | -0.00000300 | -3.79% | 0.000079 | 0.000082 | 0.000076 | 43,695.00 |
10 Jul 2024 | 0.000079 | 0.00000100 | 1.29% | 0.000078 | 0.000082 | 0.000077 | 41,795.00 |
09 Jul 2024 | 0.000078 | -0.00000100 | -1.26% | 0.000079 | 0.000079 | 0.000076 | 27,491.00 |
08 Jul 2024 | 0.000079 | 0.00000300 | 3.93% | 0.000077 | 0.000079 | 0.000075 | 19,157.00 |
07 Jul 2024 | 0.000076 | -0.00000200 | -2.55% | 0.000078 | 0.000078 | 0.000076 | 44,539.00 |
06 Jul 2024 | 0.000078 | 0.00000300 | 3.96% | 0.000076 | 0.00008 | 0.000076 | 42,781.00 |
05 Jul 2024 | 0.000076 | -0.00000019 | -0.25% | 0.000076 | 0.000077 | 0.000071 | 47,147.00 |
04 Jul 2024 | 0.000076 | -0.00000300 | -3.81% | 0.000079 | 0.000079 | 0.000076 | 41,581.00 |
03 Jul 2024 | 0.000079 | -0.00000600 | -7.07% | 0.000085 | 0.000085 | 0.000079 | 36,094.00 |
02 Jul 2024 | 0.000085 | -0.00000029 | -0.34% | 0.000085 | 0.000087 | 0.000084 | 36,065.00 |
01 Jul 2024 | 0.000085 | -0.00000100 | -1.16% | 0.000086 | 0.000087 | 0.000084 | 34,714.00 |
30 Jun 2024 | 0.000086 | 0.00000300 | 3.61% | 0.000083 | 0.000087 | 0.000082 | 37,137.00 |
29 Jun 2024 | 0.000083 | -0.00000100 | -1.18% | 0.000085 | 0.000085 | 0.000083 | 35,204.00 |
28 Jun 2024 | 0.000084 | -0.00000093 | -1.09% | 0.000085 | 0.000088 | 0.000084 | 36,589.00 |
27 Jun 2024 | 0.000085 | -0.00000400 | -4.47% | 0.000089 | 0.000089 | 0.000085 | 32,146.00 |
26 Jun 2024 | 0.00009 | -0.00000400 | -4.26% | 0.000094 | 0.000096 | 0.000089 | 32,840.00 |
25 Jun 2024 | 0.000094 | 0.00000400 | 4.47% | 0.00009 | 0.000096 | 0.000089 | 36,061.00 |
24 Jun 2024 | 0.000089 | 0.00000500 | 5.93% | 0.000085 | 0.00009 | 0.000082 | 38,510.00 |
23 Jun 2024 | 0.000084 | -0.00000100 | -1.17% | 0.000085 | 0.000087 | 0.000083 | 34,284.00 |
22 Jun 2024 | 0.000085 | -0.00000300 | -3.39% | 0.000089 | 0.00009 | 0.000085 | 33,848.00 |
21 Jun 2024 | 0.000089 | 0.00000200 | 2.30% | 0.000087 | 0.00009 | 0.000086 | 35,419.00 |
20 Jun 2024 | 0.000087 | -0.00000100 | -1.14% | 0.000088 | 0.000092 | 0.000087 | 32,464.00 |
19 Jun 2024 | 0.000088 | 0.00000200 | 2.32% | 0.000086 | 0.000089 | 0.000086 | 33,701.00 |
18 Jun 2024 | 0.000086 | -0.00000400 | -4.44% | 0.00009 | 0.000091 | 0.000084 | 34,153.00 |
17 Jun 2024 | 0.00009 | -0.00000300 | -3.23% | 0.000093 | 0.000094 | 0.00009 | 31,237.00 |
16 Jun 2024 | 0.000093 | -0.00000300 | -3.12% | 0.000096 | 0.000097 | 0.000093 | 31,408.00 |
15 Jun 2024 | 0.000096 | -0.00000600 | -5.89% | 0.000102 | 0.000102 | 0.000096 | 32,967.00 |
14 Jun 2024 | 0.000102 | -0.00000700 | -6.41% | 0.000109 | 0.000112 | 0.000101 | 26,281.00 |
13 Jun 2024 | 0.000109 | -0.00000900 | -7.61% | 0.000118 | 0.000119 | 0.000108 | 16,673.00 |
12 Jun 2024 | 0.000118 | -0.00000500 | -4.04% | 0.000124 | 0.000133 | 0.000118 | 23,117.00 |
11 Jun 2024 | 0.000124 | -0.00000500 | -3.90% | 0.000129 | 0.000131 | 0.00012 | 23,700.00 |
10 Jun 2024 | 0.000128 | -0.00000500 | -3.76% | 0.000134 | 0.000139 | 0.000127 | 20,283.00 |
09 Jun 2024 | 0.000133 | 0.000011 | 9.00% | 0.000122 | 0.000134 | 0.000122 | 21,577.00 |
08 Jun 2024 | 0.000122 | 0.00000800 | 7.02% | 0.000113 | 0.000123 | 0.000113 | 21,650.00 |
07 Jun 2024 | 0.000114 | 0.00000066 | 0.58% | 0.000113 | 0.000115 | 0.000103 | 26,897.00 |
06 Jun 2024 | 0.000113 | -0.00000300 | -2.59% | 0.000116 | 0.000118 | 0.000112 | 24,252.00 |
05 Jun 2024 | 0.000116 | -0.00000600 | -4.94% | 0.000121 | 0.000122 | 0.000116 | 21,402.00 |
04 Jun 2024 | 0.000121 | 0.00000400 | 3.41% | 0.000119 | 0.000132 | 0.000118 | 15,111.00 |
03 Jun 2024 | 0.000117 | 0.00000500 | 4.46% | 0.000113 | 0.000118 | 0.000104 | 24,129.00 |
02 Jun 2024 | 0.000112 | -0.00000500 | -4.28% | 0.000117 | 0.000121 | 0.000111 | 23,256.00 |
01 Jun 2024 | 0.000117 | -0.00000300 | -2.50% | 0.00012 | 0.000125 | 0.000117 | 25,730.00 |
31 May 2024 | 0.00012 | 0.00000068 | 0.57% | 0.000119 | 0.000126 | 0.000117 | 22,121.00 |
30 May 2024 | 0.000119 | 0.000012 | 11.19% | 0.000107 | 0.000124 | 0.000107 | 25,424.00 |
29 May 2024 | 0.000107 | 0.00000600 | 5.92% | 0.000101 | 0.000114 | 0.0001 | 25,674.00 |
28 May 2024 | 0.000101 | -0.00000300 | -2.87% | 0.000104 | 0.000112 | 0.0001 | 23,706.00 |
27 May 2024 | 0.000105 | -0.00000500 | -4.56% | 0.00011 | 0.00011 | 0.000102 | 25,678.00 |
26 May 2024 | 0.00011 | -0.00000400 | -3.51% | 0.000114 | 0.000115 | 0.000107 | 28,786.00 |
25 May 2024 | 0.000114 | 0.000012 | 11.78% | 0.000102 | 0.000115 | 0.000101 | 27,136.00 |
24 May 2024 | 0.000102 | 0.000011 | 12.17% | 0.00009 | 0.000103 | 0.00009 | 25,081.00 |
23 May 2024 | 0.00009 | -0.00000400 | -4.23% | 0.000095 | 0.000095 | 0.000087 | 30,078.00 |
22 May 2024 | 0.000094 | -0.00000300 | -3.07% | 0.000098 | 0.000098 | 0.000094 | 29,622.00 |
21 May 2024 | 0.000098 | -0.00000056 | -0.57% | 0.000098 | 0.000102 | 0.000096 | 27,331.00 |
20 May 2024 | 0.000098 | -0.000013 | -11.71% | 0.000111 | 0.000113 | 0.000097 | 28,281.00 |
19 May 2024 | 0.000111 | -0.00000073 | -0.65% | 0.000112 | 0.000116 | 0.00011 | 30,074.00 |
18 May 2024 | 0.000112 | 0.00000500 | 4.68% | 0.000106 | 0.000116 | 0.000106 | 30,839.00 |
17 May 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.000111 | 0.000104 | 33,840.00 |
16 May 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000103 | 0.000105 | 0.0001 | 33,143.00 |
15 May 2024 | 0.000103 | 0.00000500 | 5.07% | 0.000099 | 0.000104 | 0.000097 | 31,724.00 |
14 May 2024 | 0.000099 | -0.00000300 | -2.95% | 0.000102 | 0.000102 | 0.000098 | 35,108.00 |
13 May 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000105 | 0.000105 | 0.0001 | 33,388.00 |
12 May 2024 | 0.000105 | -0.00000300 | -2.77% | 0.000108 | 0.000108 | 0.000105 | 30,874.00 |
11 May 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.000111 | 0.000108 | 31,859.00 |
10 May 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000113 | 0.000108 | 31,164.00 |
09 May 2024 | 0.000111 | 0.00000100 | 0.91% | 0.000109 | 0.000112 | 0.000108 | 28,857.00 |
08 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000115 | 0.000105 | 32,800.00 |
07 May 2024 | 0.000108 | -0.00000016 | -0.15% | 0.000108 | 0.000112 | 0.000105 | 31,641.00 |
06 May 2024 | 0.000108 | -0.00000019 | -0.18% | 0.000109 | 0.000111 | 0.000108 | 30,397.00 |
05 May 2024 | 0.000108 | -0.00000029 | -0.27% | 0.000108 | 0.00011 | 0.000105 | 29,282.00 |
04 May 2024 | 0.000109 | -0.00000067 | -0.61% | 0.00011 | 0.000114 | 0.000108 | 29,094.00 |
03 May 2024 | 0.000109 | 0.00000500 | 4.79% | 0.000104 | 0.00011 | 0.000104 | 30,445.00 |
02 May 2024 | 0.000104 | 0.00000300 | 2.96% | 0.000102 | 0.000105 | 0.0001 | 33,216.00 |
01 May 2024 | 0.000101 | 0.00000096 | 0.96% | 0.0001 | 0.000103 | 0.000097 | 34,822.00 |
30 Abr 2024 | 0.0001 | -0.00000200 | -1.95% | 0.000103 | 0.000103 | 0.000099 | 33,611.00 |
29 Abr 2024 | 0.000103 | 0.00000021 | 0.21% | 0.000102 | 0.000104 | 0.0001 | 34,094.00 |
28 Abr 2024 | 0.000102 | -0.00000026 | -0.25% | 0.000103 | 0.000105 | 0.000102 | 29,987.00 |
27 Abr 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000109 | 0.000102 | 31,706.00 |
26 Abr 2024 | 0.000107 | -0.00000200 | -1.83% | 0.000109 | 0.00011 | 0.000106 | 31,437.00 |
25 Abr 2024 | 0.000109 | -0.00000400 | -3.54% | 0.000113 | 0.000113 | 0.000109 | 29,207.00 |
24 Abr 2024 | 0.000113 | -0.00000600 | -5.03% | 0.000119 | 0.000122 | 0.000113 | 26,483.00 |
23 Abr 2024 | 0.000119 | -0.00000500 | -4.02% | 0.000124 | 0.000124 | 0.000119 | 26,421.00 |
22 Abr 2024 | 0.000124 | 0.00000034 | 0.27% | 0.000124 | 0.000127 | 0.000123 | 24,873.00 |
21 Abr 2024 | 0.000124 | -0.00000400 | -3.13% | 0.000128 | 0.000128 | 0.000123 | 24,977.00 |
20 Abr 2024 | 0.000128 | 0.00000300 | 2.41% | 0.000125 | 0.000129 | 0.000123 | 26,632.00 |