Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DENTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000042 | 1,888,592.00 |
| 05 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 2,365,205.00 |
| 04 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000042 | 685,546.00 |
| 03 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000041 | 537,910.00 |
| 02 May 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 756,299.00 |
| 01 May 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 1,643,786.00 |
| 30 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000040 | 1,708,458.00 |
| 29 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000039 | 10,482,048.00 |
| 28 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000038 | 4,576,127.00 |
| 27 Abr 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000040 | 851,052.00 |
| 26 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000041 | 902,106.00 |
| 25 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 648,513.00 |
| 24 Abr 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000044 | 0.00000045 | 0.00000043 | 5,825,049.00 |
| 23 Abr 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000045 | 0.00000044 | 2,663,922.00 |
| 22 Abr 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000045 | 0.00000044 | 3,051,405.00 |
| 21 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000044 | 2,296,543.00 |
| 20 Abr 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000043 | 0.00000045 | 0.00000043 | 464,579.00 |
| 19 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 551,068.00 |
| 18 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 639,694.00 |
| 17 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000040 | 861,997.00 |
| 16 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000044 | 0.00000040 | 4,676,131.00 |
| 15 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 2,805,569.00 |
| 14 Abr 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 1,304,183.00 |
| 13 Abr 2024 | 0.00000040 | -0.00000005 | -11.11% | 0.00000044 | 0.00000044 | 0.00000036 | 21,327,775.00 |
| 12 Abr 2024 | 0.00000045 | -0.00000007 | -13.46% | 0.00000052 | 0.00000053 | 0.00000041 | 7,801,695.00 |
| 11 Abr 2024 | 0.00000052 | 0.00 | 0.00% | 0.00000052 | 0.00000054 | 0.00000047 | 18,085,421.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000054 | 0.00000054 | 0.00000052 | 1,038,036.00 |
| 09 Abr 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000058 | 0.00000053 | 7,305,052.00 |
| 08 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000057 | 0.00000053 | 7,652,194.00 |
| 07 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 909,699.00 |
| 06 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000052 | 0.00000052 | 0.00000051 | 326,878.00 |
| 05 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 1,624,400.00 |
| 04 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000051 | 485,052.00 |
| 03 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000052 | 0.00000052 | 0.00000050 | 5,033,448.00 |
| 02 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000050 | 1,514,438.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000051 | 3,720,690.00 |
| 31 Mar 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000053 | 0.00000054 | 0.00000052 | 2,056,541.00 |
| 30 Mar 2024 | 0.00000054 | -0.00000002 | -3.57% | 0.00000056 | 0.00000057 | 0.00000053 | 1,639,304.00 |
| 29 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000055 | 0.00000057 | 0.00000055 | 3,300,504.00 |
| 28 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000054 | 2,756,810.00 |
| 27 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000055 | 0.00000056 | 0.00000055 | 2,124,515.00 |
| 26 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 6,896,880.00 |
| 25 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000058 | 0.00000053 | 2,745,708.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000053 | 0.00000058 | 0.00000053 | 3,961,545.00 |
| 23 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 3,879,337.00 |
| 22 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000050 | 1,387,932.00 |
| 21 Mar 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000050 | 0.00000051 | 0.00000049 | 1,789,357.00 |
| 20 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000050 | 0.00000051 | 0.00000048 | 1,992,518.00 |
| 19 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000052 | 0.00000046 | 3,761,945.00 |
| 18 Mar 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000052 | 0.00000052 | 0.00000049 | 2,066,384.00 |
| 17 Mar 2024 | 0.00000051 | 0.00000001 | 2.00% | 0.00000051 | 0.00000052 | 0.00000050 | 3,614,805.00 |
| 16 Mar 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000053 | 0.00000055 | 0.00000049 | 4,201,013.00 |
| 15 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000055 | 0.00000056 | 0.00000051 | 3,554,202.00 |
| 14 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000056 | 0.00000056 | 0.00 |
| 13 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 1,817,998.00 |
| 12 Mar 2024 | 0.00000056 | 0.00000003 | 5.66% | 0.00000054 | 0.00000059 | 0.00000054 | 3,653,628.00 |
| 11 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000055 | 0.00000051 | 3,621,857.00 |
| 10 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000057 | 0.00000052 | 3,023,055.00 |
| 09 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 3,254,478.00 |
| 08 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000061 | 0.00000054 | 4,487,696.00 |
| 07 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000056 | 0.00000059 | 0.00000055 | 2,246,275.00 |
| 06 Mar 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000053 | 6,045,364.00 |
| 05 Mar 2024 | 0.00000059 | -0.00000009 | -13.24% | 0.00000067 | 0.00000069 | 0.00000054 | 16,334,329.00 |
| 04 Mar 2024 | 0.00000068 | 0.00000012 | 21.43% | 0.00000057 | 0.00000075 | 0.00000056 | 10,227,087.00 |
| 03 Mar 2024 | 0.00000056 | -0.00000004 | -6.67% | 0.00000059 | 0.00000060 | 0.00000054 | 9,108,442.00 |
| 02 Mar 2024 | 0.00000060 | 0.00000006 | 11.11% | 0.00000053 | 0.00000063 | 0.00000052 | 15,450,121.00 |
| 01 Mar 2024 | 0.00000054 | 0.00000004 | 8.00% | 0.00000051 | 0.00000054 | 0.00000050 | 3,228,906.00 |
| 29 Feb 2024 | 0.00000050 | -0.00000003 | -5.66% | 0.00000052 | 0.00000053 | 0.00000049 | 2,839,460.00 |
| 28 Feb 2024 | 0.00000053 | 0.00000002 | 3.92% | 0.00000051 | 0.00000057 | 0.00000046 | 6,521,390.00 |
| 27 Feb 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000048 | 0.00000059 | 0.00000048 | 22,124,011.00 |
| 26 Feb 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000046 | 0.00000051 | 0.00000046 | 3,698,360.00 |
| 25 Feb 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000048 | 0.00000046 | 2,260,324.00 |
| 24 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000048 | 0.00000049 | 0.00000047 | 615,737.00 |
| 23 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 4,064,595.00 |
| 22 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000052 | 0.00000044 | 9,964,565.00 |
| 21 Feb 2024 | 0.00000044 | 0.00 | 0.00% | 0.00000044 | 0.00000045 | 0.00000043 | 2,316,878.00 |
| 20 Feb 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000048 | 0.00000042 | 10,642,755.00 |
| 19 Feb 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000046 | 0.00000044 | 3,212,125.00 |
| 18 Feb 2024 | 0.00000045 | -0.00000002 | -4.26% | 0.00000046 | 0.00000047 | 0.00000045 | 5,857,921.00 |
| 17 Feb 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000045 | 0.00000047 | 0.00000045 | 5,154,889.00 |
| 16 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000048 | 0.00000044 | 11,862,154.00 |
| 15 Feb 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000049 | 0.00000041 | 25,358,252.00 |
| 14 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 1,886,551.00 |
| 13 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 1,593,584.00 |
| 12 Feb 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000042 | 0.00000040 | 7,927,381.00 |
| 11 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000040 | 1,626,001.00 |
| 10 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000040 | 2,287,060.00 |
| 09 Feb 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 4,496,632.00 |
| 08 Feb 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000040 | 4,150,037.00 |
| 07 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 1,919,142.00 |
