Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DOTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 21 May 2024 | 0.002009 | -0.000057 | -2.76% | 0.002066 | 0.002077 | 0.001985 | 4,479.00 |
| 20 May 2024 | 0.002067 | -0.00019 | -8.42% | 0.002257 | 0.002285 | 0.002052 | 2,558.00 |
| 19 May 2024 | 0.002257 | -0.000035 | -1.53% | 0.002291 | 0.002293 | 0.002251 | 2,445.00 |
| 18 May 2024 | 0.002291 | -0.000053 | -2.26% | 0.002323 | 0.002338 | 0.00226 | 723.00 |
| 17 May 2024 | 0.002344 | -0.000042 | -1.76% | 0.002386 | 0.002416 | 0.002315 | 1,938.00 |
| 16 May 2024 | 0.002386 | 0.000093 | 4.06% | 0.0023 | 0.002406 | 0.002291 | 1,900.00 |
| 15 May 2024 | 0.002293 | 0.000046 | 2.05% | 0.002252 | 0.002333 | 0.002225 | 1,737.00 |
| 14 May 2024 | 0.002247 | -0.000013 | -0.58% | 0.002261 | 0.002299 | 0.002243 | 1,939.00 |
| 13 May 2024 | 0.00226 | -0.000034 | -1.48% | 0.002271 | 0.002296 | 0.002239 | 720.00 |
| 12 May 2024 | 0.002295 | 0.00000700 | 0.31% | 0.002287 | 0.002311 | 0.002284 | 1,143.00 |
| 11 May 2024 | 0.002288 | -0.000031 | -1.34% | 0.002317 | 0.002325 | 0.002287 | 1,437.00 |
| 10 May 2024 | 0.002318 | -0.00000400 | -0.17% | 0.002322 | 0.002357 | 0.002313 | 1,569.00 |
| 09 May 2024 | 0.002322 | -0.000012 | -0.51% | 0.002333 | 0.002366 | 0.002287 | 2,056.00 |
| 08 May 2024 | 0.002334 | 0.000011 | 0.47% | 0.002324 | 0.00238 | 0.002308 | 1,081.00 |
| 07 May 2024 | 0.002323 | -0.00000200 | -0.09% | 0.002326 | 0.002355 | 0.002312 | 832.00 |
| 06 May 2024 | 0.002325 | -0.00000400 | -0.17% | 0.002325 | 0.002353 | 0.002303 | 1,847.00 |
| 05 May 2024 | 0.002328 | 0.000041 | 1.79% | 0.002287 | 0.002359 | 0.002241 | 2,122.00 |
| 04 May 2024 | 0.002288 | -0.00005 | -2.14% | 0.002335 | 0.002341 | 0.002276 | 1,863.00 |
| 03 May 2024 | 0.002338 | -0.000104 | -4.26% | 0.002437 | 0.002443 | 0.002333 | 1,920.00 |
| 02 May 2024 | 0.002442 | 0.000129 | 5.59% | 0.002319 | 0.002464 | 0.0023 | 4,348.00 |
| 01 May 2024 | 0.002313 | 0.000183 | 8.58% | 0.00213 | 0.00233 | 0.002127 | 8,388.00 |
| 30 Abr 2024 | 0.00213 | 0.000079 | 3.85% | 0.002046 | 0.002148 | 0.002034 | 3,997.00 |
| 29 Abr 2024 | 0.002051 | -0.000011 | -0.53% | 0.002061 | 0.002106 | 0.002045 | 2,131.00 |
| 28 Abr 2024 | 0.002062 | -0.00003 | -1.43% | 0.002092 | 0.002109 | 0.002052 | 1,768.00 |
| 27 Abr 2024 | 0.002091 | -0.000067 | -3.10% | 0.00216 | 0.002168 | 0.002073 | 2,445.00 |
| 26 Abr 2024 | 0.002159 | -0.000015 | -0.69% | 0.002173 | 0.002209 | 0.002149 | 1,726.00 |
| 25 Abr 2024 | 0.002174 | -0.000035 | -1.58% | 0.002206 | 0.002216 | 0.002165 | 2,190.00 |
| 24 Abr 2024 | 0.002209 | -0.00004 | -1.78% | 0.002249 | 0.002303 | 0.002203 | 3,728.00 |
| 23 Abr 2024 | 0.002249 | -0.000084 | -3.60% | 0.002334 | 0.002347 | 0.002249 | 1,865.00 |
| 22 Abr 2024 | 0.002334 | 0.000069 | 3.05% | 0.002268 | 0.002358 | 0.002259 | 3,094.00 |
| 21 Abr 2024 | 0.002264 | -0.000021 | -0.92% | 0.002291 | 0.002301 | 0.002234 | 2,298.00 |
| 20 Abr 2024 | 0.002286 | 0.0001 | 4.59% | 0.002186 | 0.002306 | 0.002185 | 2,014.00 |
| 19 Abr 2024 | 0.002185 | -0.000025 | -1.13% | 0.002212 | 0.002221 | 0.002168 | 3,405.00 |
| 18 Abr 2024 | 0.002211 | 0.00000400 | 0.18% | 0.002206 | 0.002225 | 0.002179 | 2,338.00 |
| 17 Abr 2024 | 0.002206 | 0.000031 | 1.43% | 0.002168 | 0.002226 | 0.002145 | 2,743.00 |
| 16 Abr 2024 | 0.002175 | 0.000011 | 0.51% | 0.002161 | 0.002191 | 0.002116 | 3,478.00 |
| 15 Abr 2024 | 0.002165 | -0.000018 | -0.82% | 0.00217 | 0.002213 | 0.002125 | 4,564.00 |
| 14 Abr 2024 | 0.002182 | 0.000046 | 2.15% | 0.002121 | 0.002232 | 0.002101 | 7,712.00 |
| 13 Abr 2024 | 0.002136 | -0.000104 | -4.64% | 0.00224 | 0.002256 | 0.001984 | 12,983.00 |
| 12 Abr 2024 | 0.002239 | -0.00015 | -6.28% | 0.002392 | 0.00241 | 0.002032 | 10,566.00 |
| 11 Abr 2024 | 0.00239 | 0.000014 | 0.59% | 0.002373 | 0.00239 | 0.002333 | 5,388.00 |
| 10 Abr 2024 | 0.002376 | -0.000099 | -4.00% | 0.00247 | 0.002474 | 0.002362 | 5,627.00 |
| 09 Abr 2024 | 0.002476 | 0.000028 | 1.14% | 0.002443 | 0.002552 | 0.002423 | 5,238.00 |
| 08 Abr 2024 | 0.002447 | -0.00007 | -2.78% | 0.002521 | 0.002538 | 0.002427 | 5,020.00 |
| 07 Abr 2024 | 0.002517 | -0.000011 | -0.44% | 0.002533 | 0.002564 | 0.002517 | 2,835.00 |
| 06 Abr 2024 | 0.002528 | 0.00000200 | 0.08% | 0.002525 | 0.00254 | 0.002505 | 2,185.00 |
| 05 Abr 2024 | 0.002526 | -0.000021 | -0.82% | 0.002549 | 0.002565 | 0.002499 | 4,112.00 |
| 04 Abr 2024 | 0.002546 | -0.00000200 | -0.08% | 0.002542 | 0.002568 | 0.002526 | 3,279.00 |
| 03 Abr 2024 | 0.002548 | -0.000072 | -2.75% | 0.002622 | 0.002646 | 0.002515 | 3,820.00 |
| 02 Abr 2024 | 0.00262 | 0.00000500 | 0.19% | 0.002604 | 0.002643 | 0.002555 | 4,095.00 |
| 01 Abr 2024 | 0.002615 | -0.000026 | -0.98% | 0.002645 | 0.002697 | 0.002591 | 3,266.00 |
| 31 Mar 2024 | 0.002641 | -0.000047 | -1.75% | 0.002688 | 0.002697 | 0.002623 | 1,818.00 |
| 30 Mar 2024 | 0.002688 | -0.000041 | -1.50% | 0.002733 | 0.002754 | 0.002683 | 2,022.00 |
| 29 Mar 2024 | 0.002729 | 0.000057 | 2.13% | 0.002673 | 0.002766 | 0.002637 | 4,260.00 |
| 28 Mar 2024 | 0.002671 | -0.000024 | -0.89% | 0.002698 | 0.0027 | 0.00265 | 1,549.00 |
| 27 Mar 2024 | 0.002695 | -0.00000600 | -0.22% | 0.002699 | 0.002707 | 0.002653 | 3,215.00 |
| 26 Mar 2024 | 0.002701 | -0.00001 | -0.37% | 0.002712 | 0.00276 | 0.002674 | 3,854.00 |
| 25 Mar 2024 | 0.002711 | -0.000018 | -0.66% | 0.002713 | 0.002763 | 0.002678 | 2,963.00 |
| 24 Mar 2024 | 0.002729 | 0.000032 | 1.19% | 0.002698 | 0.00274 | 0.002698 | 1,017.00 |
| 23 Mar 2024 | 0.002697 | 0.000017 | 0.63% | 0.002676 | 0.00272 | 0.002673 | 2,179.00 |
| 22 Mar 2024 | 0.00268 | 0.000051 | 1.94% | 0.002621 | 0.002684 | 0.002606 | 3,778.00 |
| 21 Mar 2024 | 0.002628 | -0.000074 | -2.74% | 0.002691 | 0.002705 | 0.002622 | 6,617.00 |
| 20 Mar 2024 | 0.002702 | -0.000067 | -2.42% | 0.002775 | 0.002851 | 0.002679 | 7,830.00 |
| 19 Mar 2024 | 0.002769 | -0.00004 | -1.42% | 0.002812 | 0.002816 | 0.002682 | 6,165.00 |
| 18 Mar 2024 | 0.002809 | 0.000042 | 1.52% | 0.002766 | 0.002892 | 0.002733 | 5,483.00 |
| 17 Mar 2024 | 0.002767 | 0.000014 | 0.51% | 0.002758 | 0.002805 | 0.002692 | 4,998.00 |
| 16 Mar 2024 | 0.002752 | -0.000141 | -4.87% | 0.002881 | 0.002896 | 0.002724 | 6,757.00 |
| 15 Mar 2024 | 0.002894 | 0.00011 | 3.96% | 0.002983 | 0.003006 | 0.002795 | 11,095.00 |
| 14 Mar 2024 | 0.002783 | 0.00 | 0.00% | 0.002783 | 0.002783 | 0.002783 | 0.00 |
| 13 Mar 2024 | 0.002783 | 0.000083 | 3.07% | 0.002693 | 0.002796 | 0.002677 | 6,149.00 |
| 12 Mar 2024 | 0.002701 | -0.000021 | -0.77% | 0.002717 | 0.002748 | 0.002627 | 6,332.00 |
| 11 Mar 2024 | 0.002722 | 0.000082 | 3.11% | 0.002642 | 0.002772 | 0.002623 | 7,894.00 |
| 10 Mar 2024 | 0.00264 | -0.000044 | -1.64% | 0.002686 | 0.002695 | 0.002597 | 4,559.00 |
| 09 Mar 2024 | 0.002684 | -0.000056 | -2.04% | 0.002739 | 0.002802 | 0.002677 | 6,668.00 |
| 08 Mar 2024 | 0.00274 | 0.000041 | 1.52% | 0.002695 | 0.002756 | 0.002591 | 11,120.00 |
| 07 Mar 2024 | 0.002699 | -0.000058 | -2.10% | 0.002758 | 0.002861 | 0.002651 | 9,507.00 |
| 06 Mar 2024 | 0.002757 | 0.000139 | 5.30% | 0.002624 | 0.002758 | 0.002548 | 9,680.00 |
| 05 Mar 2024 | 0.002618 | -0.00012 | -4.38% | 0.002719 | 0.002915 | 0.002544 | 10,882.00 |
| 04 Mar 2024 | 0.002738 | -0.000072 | -2.56% | 0.002806 | 0.002935 | 0.002719 | 9,239.00 |
| 03 Mar 2024 | 0.00281 | 0.000046 | 1.66% | 0.002762 | 0.002843 | 0.002567 | 6,468.00 |
| 02 Mar 2024 | 0.002764 | 0.000246 | 9.76% | 0.002524 | 0.002766 | 0.002513 | 6,508.00 |
| 01 Mar 2024 | 0.002518 | 0.000056 | 2.27% | 0.002476 | 0.002518 | 0.002441 | 7,923.00 |
| 29 Feb 2024 | 0.002462 | -0.000014 | -0.57% | 0.002468 | 0.002555 | 0.002421 | 9,613.00 |
| 28 Feb 2024 | 0.002476 | -0.000108 | -4.18% | 0.00258 | 0.002604 | 0.002362 | 7,462.00 |
| 27 Feb 2024 | 0.002584 | 0.000038 | 1.49% | 0.00255 | 0.002587 | 0.002469 | 5,676.00 |
| 26 Feb 2024 | 0.002546 | 0.00000070 | 0.03% | 0.002541 | 0.002559 | 0.002493 | 2,744.00 |
| 25 Feb 2024 | 0.002546 | -0.000065 | -2.49% | 0.002611 | 0.002611 | 0.0025 | 2,999.00 |
| 24 Feb 2024 | 0.002611 | 0.000022 | 0.85% | 0.00259 | 0.002652 | 0.002558 | 3,840.00 |
| 23 Feb 2024 | 0.002589 | 0.000069 | 2.74% | 0.002522 | 0.002592 | 0.002484 | 3,351.00 |
| 22 Feb 2024 | 0.00252 | 0.00000400 | 0.16% | 0.002516 | 0.002556 | 0.002503 | 2,444.00 |
