DCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 May 2024 | 0.000523 | -0.000038 | -6.77% | 0.000561 | 0.000565 | 0.000522 | 70,297,524.00 |
18 May 2024 | 0.000561 | 0.00000300 | 0.54% | 0.000558 | 0.00058 | 0.000553 | 85,316,160.00 |
17 May 2024 | 0.000558 | 0.00000500 | 0.90% | 0.000553 | 0.000575 | 0.000541 | 96,229,816.00 |
16 May 2024 | 0.000553 | -0.000029 | -4.98% | 0.00058 | 0.000607 | 0.000553 | 90,106,797.00 |
15 May 2024 | 0.000582 | 0.000044 | 8.18% | 0.000535 | 0.000598 | 0.00052 | 104,262,371.00 |
14 May 2024 | 0.000538 | -0.000024 | -4.27% | 0.000562 | 0.000576 | 0.000534 | 91,337,702.00 |
13 May 2024 | 0.000562 | 0.000019 | 3.50% | 0.000531 | 0.000589 | 0.000511 | 106,434,583.00 |
12 May 2024 | 0.000543 | 0.00 | 0.00% | 0.000543 | 0.000543 | 0.000543 | 0.00 |
11 May 2024 | 0.000543 | 0.00000400 | 0.74% | 0.000542 | 0.000548 | 0.000534 | 78,440,532.00 |
10 May 2024 | 0.000539 | -0.000036 | -6.26% | 0.000576 | 0.000598 | 0.000534 | 93,973,255.00 |
09 May 2024 | 0.000575 | 0.000042 | 7.88% | 0.000534 | 0.000578 | 0.000533 | 84,890,227.00 |
08 May 2024 | 0.000533 | -0.000051 | -8.73% | 0.000547 | 0.000554 | 0.000531 | 91,817,023.00 |
07 May 2024 | 0.000584 | 0.00 | 0.00% | 0.000584 | 0.000584 | 0.000584 | 0.00 |
06 May 2024 | 0.000584 | 0.000016 | 2.82% | 0.000596 | 0.000621 | 0.000582 | 35,840,498.00 |
05 May 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
04 May 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
03 May 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
02 May 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
01 May 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
30 Abr 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
29 Abr 2024 | 0.000568 | 0.00 | 0.00% | 0.000568 | 0.000568 | 0.000568 | 0.00 |
28 Abr 2024 | 0.000568 | -0.000073 | -11.39% | 0.000589 | 0.000596 | 0.000568 | 96,668,464.00 |
27 Abr 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
26 Abr 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
25 Abr 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
24 Abr 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
23 Abr 2024 | 0.000641 | -0.000046 | -6.70% | 0.000687 | 0.000689 | 0.000637 | 55,292,858.00 |
22 Abr 2024 | 0.000687 | 0.000056 | 8.87% | 0.000681 | 0.000699 | 0.000669 | 51,197,562.00 |
21 Abr 2024 | 0.000631 | 0.00 | 0.00% | 0.000631 | 0.000631 | 0.000631 | 0.00 |
20 Abr 2024 | 0.000631 | 0.00 | 0.00% | 0.000631 | 0.000631 | 0.000631 | 0.00 |
19 Abr 2024 | 0.000631 | 0.000012 | 1.94% | 0.000618 | 0.000632 | 0.000572 | 71,683,249.00 |
18 Abr 2024 | 0.000619 | -0.000034 | -5.21% | 0.000613 | 0.000627 | 0.0006 | 64,547,883.00 |
17 Abr 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
16 Abr 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
15 Abr 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
14 Abr 2024 | 0.000653 | -0.000209 | -24.25% | 0.000575 | 0.000675 | 0.000542 | 83,950,109.00 |
13 Abr 2024 | 0.000862 | 0.00 | 0.00% | 0.000862 | 0.000862 | 0.000862 | 0.00 |
12 Abr 2024 | 0.000862 | 0.00 | 0.00% | 0.000862 | 0.000862 | 0.000862 | 0.00 |
11 Abr 2024 | 0.000862 | 0.00 | 0.00% | 0.000862 | 0.000862 | 0.000862 | 0.00 |
10 Abr 2024 | 0.000862 | -0.000042 | -4.65% | 0.000839 | 0.000863 | 0.000811 | 105,697,034.00 |
09 Abr 2024 | 0.000904 | 0.00 | 0.00% | 0.000904 | 0.000904 | 0.000904 | 0.00 |
08 Abr 2024 | 0.000904 | 0.000076 | 9.18% | 0.000828 | 0.000937 | 0.000828 | 113,474,688.00 |
07 Abr 2024 | 0.000828 | -0.000153 | -15.60% | 0.000982 | 0.001056 | 0.000825 | 68,947,868.00 |
06 Abr 2024 | 0.000981 | 0.00004 | 4.25% | 0.000943 | 0.001048 | 0.000916 | 101,921,229.00 |
05 Abr 2024 | 0.000941 | 0.000027 | 2.95% | 0.000914 | 0.000943 | 0.00088 | 123,470,996.00 |
04 Abr 2024 | 0.000914 | 0.00000800 | 0.88% | 0.000903 | 0.000949 | 0.000896 | 68,011,197.00 |
03 Abr 2024 | 0.000906 | -0.000072 | -7.36% | 0.000976 | 0.001005 | 0.000879 | 120,575,777.00 |
02 Abr 2024 | 0.000978 | 0.00012 | 13.99% | 0.001051 | 0.001062 | 0.000965 | 122,889,104.00 |
01 Abr 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
31 Mar 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
30 Mar 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
29 Mar 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
28 Mar 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
27 Mar 2024 | 0.000858 | 0.00 | 0.00% | 0.000858 | 0.000858 | 0.000858 | 0.00 |
26 Mar 2024 | 0.000858 | -0.000037 | -4.13% | 0.000951 | 0.000973 | 0.000846 | 83,212,059.00 |
25 Mar 2024 | 0.000895 | 0.00 | 0.00% | 0.000895 | 0.000895 | 0.000895 | 0.00 |
24 Mar 2024 | 0.000895 | 0.00 | 0.00% | 0.000895 | 0.000895 | 0.000895 | 0.00 |
23 Mar 2024 | 0.000895 | 0.000066 | 7.96% | 0.000829 | 0.000925 | 0.000806 | 204,801,839.00 |
22 Mar 2024 | 0.000829 | -0.000042 | -4.82% | 0.000866 | 0.000891 | 0.000795 | 433,250,486.00 |
21 Mar 2024 | 0.000871 | -0.000026 | -2.90% | 0.000893 | 0.000925 | 0.000861 | 114,024,514.00 |
20 Mar 2024 | 0.000897 | 0.000096 | 11.99% | 0.000802 | 0.000919 | 0.000755 | 331,646,883.00 |
19 Mar 2024 | 0.000801 | -0.000078 | -8.87% | 0.000879 | 0.000891 | 0.000789 | 360,641,233.00 |
18 Mar 2024 | 0.000879 | -0.000125 | -12.45% | 0.001011 | 0.001012 | 0.000879 | 273,749,705.00 |
17 Mar 2024 | 0.001004 | 0.000116 | 13.06% | 0.000889 | 0.00102 | 0.000853 | 286,900,809.00 |
16 Mar 2024 | 0.000888 | -0.000136 | -13.28% | 0.001026 | 0.001066 | 0.000863 | 281,733,506.00 |
15 Mar 2024 | 0.001024 | -0.000151 | -12.85% | 0.001175 | 0.001189 | 0.00099 | 291,501,336.00 |
14 Mar 2024 | 0.001175 | 0.000113 | 10.64% | 0.001067 | 0.001224 | 0.001056 | 192,388,953.00 |
13 Mar 2024 | 0.001062 | -0.00000900 | -0.84% | 0.001072 | 0.001141 | 0.00103 | 70,298,651.00 |
12 Mar 2024 | 0.001071 | -0.000098 | -8.38% | 0.001171 | 0.001172 | 0.001014 | 76,383,907.00 |
11 Mar 2024 | 0.001169 | 0.000075 | 6.86% | 0.001094 | 0.00117 | 0.001033 | 71,117,977.00 |
10 Mar 2024 | 0.001094 | 0.000123 | 12.67% | 0.001225 | 0.001231 | 0.001061 | 54,869,571.00 |
09 Mar 2024 | 0.000971 | 0.00 | 0.00% | 0.000971 | 0.000971 | 0.000971 | 0.00 |
08 Mar 2024 | 0.000971 | 0.00 | 0.00% | 0.000971 | 0.000971 | 0.000971 | 0.00 |
07 Mar 2024 | 0.000971 | -0.000099 | -9.25% | 0.001064 | 0.001074 | 0.000961 | 77,982,058.00 |
06 Mar 2024 | 0.00107 | 0.000053 | 5.21% | 0.001012 | 0.001155 | 0.000963 | 75,290,123.00 |
05 Mar 2024 | 0.001017 | -0.000296 | -22.54% | 0.001325 | 0.001392 | 0.00092 | 98,565,537.00 |
04 Mar 2024 | 0.001313 | 0.00015 | 12.90% | 0.001162 | 0.001346 | 0.001065 | 123,694,892.00 |
03 Mar 2024 | 0.001163 | 0.000125 | 12.04% | 0.001039 | 0.001239 | 0.000945 | 129,641,035.00 |
02 Mar 2024 | 0.001038 | 0.000031 | 3.08% | 0.001 | 0.001102 | 0.000962 | 125,500,540.00 |
01 Mar 2024 | 0.001007 | 0.000144 | 16.69% | 0.000863 | 0.00107 | 0.000854 | 156,822,828.00 |
29 Feb 2024 | 0.000863 | -0.000029 | -3.25% | 0.000924 | 0.001052 | 0.000836 | 162,969,412.00 |
28 Feb 2024 | 0.000892 | 0.00 | 0.00% | 0.000892 | 0.000892 | 0.000892 | 0.00 |
27 Feb 2024 | 0.000892 | 0.000096 | 12.06% | 0.000792 | 0.0009 | 0.000792 | 164,633,870.00 |
26 Feb 2024 | 0.000796 | 0.000121 | 17.93% | 0.000771 | 0.000802 | 0.000728 | 102,488,872.00 |
25 Feb 2024 | 0.000675 | 0.00 | 0.00% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
24 Feb 2024 | 0.000675 | 0.00 | 0.00% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
23 Feb 2024 | 0.000675 | 0.00 | 0.00% | 0.000675 | 0.000675 | 0.000675 | 0.00 |
22 Feb 2024 | 0.000675 | -0.00000100 | -0.15% | 0.000691 | 0.000694 | 0.000674 | 29,855,750.00 |
20 Feb 2024 | 0.000676 | 0.00 | 0.00% | 0.000676 | 0.000676 | 0.000676 | 0.00 |
19 Feb 2024 | 0.000676 | 0.00 | 0.00% | 0.000676 | 0.000676 | 0.000676 | 0.00 |