DBCUSDT DeepBrain Coin

0.002625
-0.00000500 (-0.19%)
03:51:30 - Datos en tiempo real

DBCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
27 Sep 2023 0.00263 0.00 0.00% 0.00263 0.00263 0.00263 0.00
26 Sep 2023 0.00263 0.00005 1.94% 0.002524 0.002723 0.002485 24,347,807.00
25 Sep 2023 0.00258 0.000209 8.81% 0.002394 0.003015 0.002362 35,065,640.00
24 Sep 2023 0.002371 -0.00023 -8.84% 0.002406 0.002406 0.002363 315,093.00
23 Sep 2023 0.002601 -0.000345 -11.71% 0.002949 0.003134 0.002601 4,338,269.00
22 Sep 2023 0.002946 -0.000117 -3.82% 0.003016 0.003186 0.002802 15,103,572.00
21 Sep 2023 0.003063 -0.000045 -1.45% 0.003124 0.00328 0.003014 4,924,145.00
20 Sep 2023 0.003108 0.000497 19.03% 0.002581 0.003108 0.002575 1,066,555.00
19 Sep 2023 0.002611 0.000016 0.62% 0.002649 0.002801 0.00261 8,494,306.00
18 Sep 2023 0.002595 0.00 0.00% 0.002595 0.002595 0.002595 0.00
17 Sep 2023 0.002595 0.000398 18.12% 0.002434 0.002842 0.002424 4,206,336.00
16 Sep 2023 0.002197 0.00 0.00% 0.002197 0.002197 0.002197 0.00
15 Sep 2023 0.002197 0.000067 3.15% 0.00212 0.002359 0.00204 3,157,561.00
14 Sep 2023 0.00213 0.000108 5.34% 0.002015 0.002297 0.002007 1,546,651.00
13 Sep 2023 0.002022 -0.000106 -4.98% 0.002118 0.002134 0.001957 1,476,082.00
12 Sep 2023 0.002128 0.000337 18.82% 0.001796 0.002349 0.001791 3,366,086.00
11 Sep 2023 0.001791 -0.000068 -3.66% 0.001865 0.001892 0.001791 1,118,613.00
10 Sep 2023 0.001859 0.000067 3.74% 0.001796 0.002055 0.001631 18,556,310.00
09 Sep 2023 0.001792 0.000135 8.15% 0.001656 0.001798 0.001639 98,904,769.00
08 Sep 2023 0.001657 -0.00011 -6.23% 0.001735 0.001771 0.001646 124,279,123.00
07 Sep 2023 0.001767 0.000209 13.41% 0.001556 0.001822 0.001543 81,509,515.00
06 Sep 2023 0.001558 -0.000114 -6.82% 0.001672 0.001697 0.00153 33,786,756.00
05 Sep 2023 0.001672 -0.000023 -1.36% 0.001697 0.001711 0.001667 12,962,525.00
04 Sep 2023 0.001695 -0.00000900 -0.53% 0.001711 0.001755 0.001661 7,781,780.00
03 Sep 2023 0.001704 0.000077 4.73% 0.001632 0.00178 0.001602 1,267,547.00
02 Sep 2023 0.001627 0.000137 9.19% 0.001344 0.001691 0.001317 7,542,204.00
01 Sep 2023 0.00149 0.00 0.00% 0.00149 0.00149 0.00149 0.00
31 Ago 2023 0.00149 -0.000149 -9.09% 0.001615 0.00165 0.001439 30,203,990.00
30 Ago 2023 0.001639 -0.000075 -4.38% 0.001713 0.001713 0.0016 322,875.00
29 Ago 2023 0.001714 0.000014 0.82% 0.001715 0.001769 0.001674 6,484,744.00
28 Ago 2023 0.0017 -0.00008 -4.49% 0.001751 0.001753 0.001618 872,410.00
27 Ago 2023 0.00178 0.00009 5.33% 0.00169 0.001807 0.001661 1,741,215.00
26 Ago 2023 0.00169 0.00000300 0.18% 0.001676 0.00179 0.001606 997,832.00
25 Ago 2023 0.001687 0.00004 2.43% 0.001689 0.001858 0.001641 1,234,122.00
24 Ago 2023 0.001647 0.00 0.00% 0.001647 0.001647 0.001647 0.00
23 Ago 2023 0.001647 0.00 0.00% 0.001647 0.001647 0.001647 0.00
22 Ago 2023 0.001647 0.00 0.00% 0.001647 0.001647 0.001647 0.00
21 Ago 2023 0.001647 0.000209 14.53% 0.001553 0.001749 0.001515 574,363.00
20 Ago 2023 0.001438 0.00 0.00% 0.001438 0.001438 0.001438 0.00
19 Ago 2023 0.001438 0.000137 10.53% 0.001385 0.001485 0.001298 2,008,202.00
18 Ago 2023 0.001301 0.00 0.00% 0.001301 0.001301 0.001301 0.00
17 Ago 2023 0.001301 -0.000032 -2.40% 0.001333 0.0014 0.001203 16,836,653.00
16 Ago 2023 0.001333 -0.000047 -3.41% 0.00138 0.001461 0.001298 36,361,636.00
15 Ago 2023 0.00138 0.000086 6.65% 0.001299 0.001426 0.001298 28,987,804.00
14 Ago 2023 0.001294 -0.000054 -4.01% 0.001347 0.001399 0.001276 30,359,407.00
13 Ago 2023 0.001348 0.000016 1.20% 0.001332 0.001377 0.001286 34,597,331.00
12 Ago 2023 0.001332 -0.00000400 -0.30% 0.001352 0.001413 0.001279 25,460,147.00
11 Ago 2023 0.001336 0.000024 1.83% 0.001315 0.001387 0.001297 14,675,922.00
10 Ago 2023 0.001312 0.000053 4.21% 0.001261 0.001378 0.001256 31,222,832.00
09 Ago 2023 0.001259 -0.000042 -3.23% 0.001297 0.001429 0.001233 34,856,049.00
08 Ago 2023 0.001301 -0.000016 -1.21% 0.00132 0.001445 0.001277 35,376,743.00
07 Ago 2023 0.001317 -0.000086 -6.13% 0.0014 0.001507 0.001222 34,697,346.00
06 Ago 2023 0.001403 -0.00002 -1.41% 0.00142 0.001429 0.001383 34,569,871.00
05 Ago 2023 0.001423 -0.000134 -8.61% 0.001557 0.001561 0.001408 23,800,087.00
04 Ago 2023 0.001557 -0.000198 -11.28% 0.00171 0.00171 0.001555 20,110,840.00
03 Ago 2023 0.001755 0.00 0.00% 0.001755 0.001755 0.001755 0.00
02 Ago 2023 0.001755 -0.000055 -3.04% 0.00181 0.001881 0.00174 25,046,696.00
01 Ago 2023 0.00181 0.00000400 0.22% 0.001805 0.001822 0.001752 29,566,087.00
31 Jul 2023 0.001806 -0.000026 -1.42% 0.001833 0.001851 0.001773 18,805,955.00
30 Jul 2023 0.001832 -0.000055 -2.91% 0.001891 0.001912 0.001804 28,548,370.00
29 Jul 2023 0.001887 0.00000200 0.11% 0.001875 0.001978 0.001844 25,678,452.00
28 Jul 2023 0.001885 -0.000062 -3.18% 0.001874 0.001942 0.001843 16,484,388.00
27 Jul 2023 0.001947 0.00 0.00% 0.001947 0.001947 0.001947 0.00
26 Jul 2023 0.001947 0.000166 9.32% 0.00178 0.001947 0.001777 9,999,497.00
25 Jul 2023 0.001781 0.00000400 0.23% 0.001781 0.001939 0.001731 19,599,802.00
24 Jul 2023 0.001777 -0.00007 -3.79% 0.001848 0.001885 0.001729 29,499,850.00
23 Jul 2023 0.001847 -0.00001 -0.54% 0.001857 0.00193 0.001773 27,296,939.00
22 Jul 2023 0.001857 -0.000063 -3.28% 0.001916 0.001958 0.001825 20,530,347.00
21 Jul 2023 0.00192 -0.000025 -1.29% 0.001941 0.00196 0.001894 29,035,956.00
20 Jul 2023 0.001945 -0.000083 -4.09% 0.002026 0.002028 0.001892 27,138,790.00
19 Jul 2023 0.002028 -0.00000300 -0.15% 0.002036 0.002069 0.001952 27,193,645.00
18 Jul 2023 0.002031 0.000143 7.57% 0.001893 0.00209 0.00187 25,373,203.00
17 Jul 2023 0.001888 -0.000092 -4.65% 0.00198 0.002001 0.001867 21,298,436.00
16 Jul 2023 0.00198 -0.000061 -2.99% 0.002037 0.002089 0.001973 19,916,368.00
15 Jul 2023 0.002041 -0.000055 -2.62% 0.002097 0.002213 0.002007 17,398,645.00
14 Jul 2023 0.002096 -0.000039 -1.83% 0.002126 0.002241 0.002079 12,118,356.00
13 Jul 2023 0.002135 0.00000600 0.28% 0.00213 0.002231 0.002039 11,499,023.00
12 Jul 2023 0.002129 0.000177 9.07% 0.001953 0.002184 0.001949 8,163,053.00
11 Jul 2023 0.001952 -0.000032 -1.61% 0.001791 0.002214 0.001775 9,556,413.00
10 Jul 2023 0.001984 0.00 0.00% 0.001984 0.001984 0.001984 0.00
09 Jul 2023 0.001984 0.00 0.00% 0.001984 0.001984 0.001984 0.00
08 Jul 2023 0.001984 0.00008 4.20% 0.001904 0.002043 0.001892 13,243,618.00
07 Jul 2023 0.001904 -0.000139 -6.80% 0.002054 0.002054 0.001902 8,534,431.00
06 Jul 2023 0.002043 -0.000222 -9.80% 0.002266 0.002271 0.001766 14,800,751.00
05 Jul 2023 0.002265 -0.000053 -2.29% 0.002322 0.002393 0.002233 10,816,524.00
04 Jul 2023 0.002318 -0.000121 -4.96% 0.002428 0.002444 0.00228 10,964,395.00
03 Jul 2023 0.002439 -0.00001 -0.41% 0.002452 0.002498 0.002364 10,374,414.00
02 Jul 2023 0.002449 0.000079 3.33% 0.00237 0.002457 0.002369 10,360,247.00
01 Jul 2023 0.00237 -0.000014 -0.59% 0.002391 0.002405 0.002332 7,357,912.00
30 Jun 2023 0.002384 -0.000247 -9.39% 0.002501 0.002546 0.002362 7,268,485.00
Su Consulta Reciente
HUOB
DBCUSDT
DeepBrain ..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230928 08:51:43