DPETUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
03 May 2024 | 0.05482 | 0.00161 | 3.03% | 0.05388 | 0.0558 | 0.05303 | 38,917.00 |
02 May 2024 | 0.05321 | 0.00013 | 0.24% | 0.0534 | 0.05419 | 0.0526 | 64,310.00 |
01 May 2024 | 0.05308 | 0.00007 | 0.13% | 0.05346 | 0.05388 | 0.052 | 116,195.00 |
30 Abr 2024 | 0.05301 | -0.00002 | -0.04% | 0.05354 | 0.05396 | 0.053 | 128,447.00 |
29 Abr 2024 | 0.05303 | -0.00149 | -2.73% | 0.05396 | 0.05487 | 0.05301 | 40,967.00 |
28 Abr 2024 | 0.05452 | 0.00106 | 1.98% | 0.05404 | 0.05509 | 0.05346 | 18,243.00 |
27 Abr 2024 | 0.05346 | -0.00133 | -2.43% | 0.05475 | 0.0548 | 0.053 | 60,848.00 |
26 Abr 2024 | 0.05479 | -0.00077 | -1.39% | 0.05556 | 0.05726 | 0.05261 | 170,765.00 |
25 Abr 2024 | 0.05556 | 0.00054 | 0.98% | 0.0556 | 0.05679 | 0.05506 | 15,736.00 |
24 Abr 2024 | 0.05502 | -0.00191 | -3.35% | 0.05693 | 0.05764 | 0.05478 | 68,495.00 |
23 Abr 2024 | 0.05693 | -0.00029 | -0.51% | 0.05723 | 0.05862 | 0.05661 | 57,833.00 |
22 Abr 2024 | 0.05722 | 0.00174 | 3.14% | 0.05554 | 0.060 | 0.05554 | 154,469.00 |
21 Abr 2024 | 0.05548 | 0.00017 | 0.31% | 0.05604 | 0.05624 | 0.05441 | 39,941.00 |
20 Abr 2024 | 0.05531 | 0.00089 | 1.64% | 0.055 | 0.05712 | 0.0542 | 52,302.00 |
19 Abr 2024 | 0.05442 | -0.0014 | -2.51% | 0.05565 | 0.05578 | 0.0535 | 39,561.00 |
18 Abr 2024 | 0.05582 | 0.00187 | 3.47% | 0.05429 | 0.05599 | 0.0539 | 61,402.00 |
17 Abr 2024 | 0.05395 | 0.00135 | 2.57% | 0.05271 | 0.055 | 0.05051 | 290,200.00 |
16 Abr 2024 | 0.0526 | -0.00261 | -4.73% | 0.05554 | 0.05555 | 0.05174 | 118,396.00 |
15 Abr 2024 | 0.05521 | 0.00086 | 1.58% | 0.05435 | 0.057 | 0.05321 | 86,619.00 |
14 Abr 2024 | 0.05435 | -0.00051 | -0.93% | 0.05467 | 0.05547 | 0.0507 | 181,386.00 |
13 Abr 2024 | 0.05486 | -0.00333 | -5.72% | 0.05819 | 0.05868 | 0.05333 | 351,908.00 |
12 Abr 2024 | 0.05819 | -0.00311 | -5.07% | 0.0613 | 0.06268 | 0.05618 | 267,719.00 |
11 Abr 2024 | 0.0613 | -0.00356 | -5.49% | 0.06422 | 0.06485 | 0.060 | 230,595.00 |
10 Abr 2024 | 0.06486 | 0.00344 | 5.60% | 0.06144 | 0.066 | 0.06052 | 149,876.00 |
09 Abr 2024 | 0.06142 | 0.00017 | 0.28% | 0.06125 | 0.06259 | 0.06052 | 134,192.00 |
08 Abr 2024 | 0.06125 | -0.0008 | -1.29% | 0.063 | 0.06334 | 0.06048 | 135,236.00 |
07 Abr 2024 | 0.06205 | 0.00177 | 2.94% | 0.06029 | 0.06349 | 0.060 | 257,879.00 |
06 Abr 2024 | 0.06028 | -0.00172 | -2.77% | 0.062 | 0.06222 | 0.060 | 169,013.00 |
05 Abr 2024 | 0.062 | -0.00277 | -4.28% | 0.0655 | 0.0662 | 0.060 | 719,583.00 |
04 Abr 2024 | 0.06477 | -0.00133 | -2.01% | 0.06861 | 0.07009 | 0.06477 | 511,483.00 |
03 Abr 2024 | 0.0661 | -0.00464 | -6.56% | 0.07074 | 0.07249 | 0.06604 | 831,978.00 |
02 Abr 2024 | 0.07074 | -0.00928 | -11.60% | 0.08002 | 0.085 | 0.070 | 1,447,278.00 |
01 Abr 2024 | 0.08002 | -0.01442 | -15.27% | 0.09328 | 0.10255 | 0.07587 | 2,457,579.00 |
31 Mar 2024 | 0.09444 | -0.02615 | -21.69% | 0.12058 | 0.13287 | 0.086 | 1,498,563.00 |
30 Mar 2024 | 0.12059 | 0.01899 | 18.69% | 0.10317 | 0.12757 | 0.0953 | 1,798,399.00 |
29 Mar 2024 | 0.1016 | 0.01391 | 15.86% | 0.08739 | 0.10499 | 0.08082 | 999,243.00 |
28 Mar 2024 | 0.08769 | 0.01867 | 27.05% | 0.06901 | 0.09112 | 0.06817 | 1,881,755.00 |
27 Mar 2024 | 0.06902 | 0.01426 | 26.04% | 0.0549 | 0.0749 | 0.0534 | 1,434,192.00 |
26 Mar 2024 | 0.05476 | -0.00323 | -5.57% | 0.058 | 0.05999 | 0.05333 | 1,343,643.00 |
25 Mar 2024 | 0.05799 | 0.00188 | 3.35% | 0.05573 | 0.059 | 0.05545 | 1,137,167.00 |
24 Mar 2024 | 0.05611 | 0.0015 | 2.75% | 0.05421 | 0.05611 | 0.05346 | 1,077,016.00 |
23 Mar 2024 | 0.05461 | 0.0032 | 6.22% | 0.05175 | 0.0565 | 0.05155 | 2,085,086.00 |
22 Mar 2024 | 0.05141 | -0.00201 | -3.76% | 0.05342 | 0.05486 | 0.05103 | 2,175,835.00 |
21 Mar 2024 | 0.05342 | 0.00047 | 0.89% | 0.05269 | 0.05412 | 0.05198 | 2,112,825.00 |
20 Mar 2024 | 0.05295 | 0.00445 | 9.18% | 0.0485 | 0.05319 | 0.04847 | 2,196,523.00 |
19 Mar 2024 | 0.0485 | -0.00221 | -4.36% | 0.05071 | 0.05114 | 0.04732 | 1,264,129.00 |
18 Mar 2024 | 0.05071 | -0.00047 | -0.92% | 0.05118 | 0.05361 | 0.0498 | 1,195,794.00 |
17 Mar 2024 | 0.05118 | 0.00076 | 1.51% | 0.05087 | 0.05232 | 0.04956 | 2,184,703.00 |
16 Mar 2024 | 0.05042 | -0.00485 | -8.78% | 0.056 | 0.05699 | 0.04986 | 2,183,603.00 |
15 Mar 2024 | 0.05527 | -0.00863 | -13.51% | 0.05945 | 0.0597 | 0.05057 | 2,340,285.00 |
14 Mar 2024 | 0.0639 | 0.00 | 0.00% | 0.0639 | 0.0639 | 0.0639 | 0.00 |
13 Mar 2024 | 0.0639 | 0.00776 | 13.82% | 0.05611 | 0.0675 | 0.05611 | 2,480,145.00 |
12 Mar 2024 | 0.05614 | 0.00016 | 0.29% | 0.05642 | 0.05748 | 0.05448 | 2,314,424.00 |
11 Mar 2024 | 0.05598 | 0.00084 | 1.52% | 0.05561 | 0.05694 | 0.05374 | 3,288,114.00 |
10 Mar 2024 | 0.05514 | 0.00254 | 4.83% | 0.0528 | 0.058 | 0.0528 | 5,690,778.00 |
09 Mar 2024 | 0.0526 | 0.00215 | 4.26% | 0.05006 | 0.0549 | 0.0499 | 2,285,894.00 |
08 Mar 2024 | 0.05045 | -0.00048 | -0.94% | 0.05053 | 0.05099 | 0.04834 | 3,174,638.00 |
07 Mar 2024 | 0.05093 | 0.00355 | 7.49% | 0.04772 | 0.05093 | 0.04724 | 2,166,376.00 |
06 Mar 2024 | 0.04738 | 0.00222 | 4.92% | 0.04548 | 0.0487 | 0.04523 | 2,071,929.00 |
05 Mar 2024 | 0.04516 | -0.00276 | -5.76% | 0.04755 | 0.04948 | 0.045 | 2,215,920.00 |
04 Mar 2024 | 0.04792 | -0.00007 | -0.15% | 0.048 | 0.04852 | 0.04705 | 2,134,502.00 |
03 Mar 2024 | 0.04799 | -0.00002 | -0.04% | 0.048 | 0.04953 | 0.04748 | 2,112,559.00 |
02 Mar 2024 | 0.04801 | 0.00056 | 1.18% | 0.04761 | 0.04927 | 0.04739 | 2,084,991.00 |
01 Mar 2024 | 0.04745 | 0.00046 | 0.98% | 0.04696 | 0.048 | 0.04646 | 2,095,459.00 |
29 Feb 2024 | 0.04699 | -0.00007 | -0.15% | 0.04714 | 0.050 | 0.04589 | 3,266,702.00 |
28 Feb 2024 | 0.04706 | 0.001 | 2.17% | 0.04604 | 0.04708 | 0.04556 | 2,096,001.00 |
27 Feb 2024 | 0.04606 | -0.00166 | -3.48% | 0.04772 | 0.04778 | 0.04566 | 4,090,989.00 |
26 Feb 2024 | 0.04772 | 0.00099 | 2.12% | 0.04645 | 0.04798 | 0.04598 | 5,170,907.00 |
25 Feb 2024 | 0.04673 | 0.00224 | 5.03% | 0.04449 | 0.04759 | 0.04411 | 4,113,762.00 |
24 Feb 2024 | 0.04449 | 0.00054 | 1.23% | 0.04395 | 0.04449 | 0.04385 | 3,008,284.00 |
23 Feb 2024 | 0.04395 | 0.00011 | 0.25% | 0.04416 | 0.04486 | 0.0438 | 2,771,494.00 |
22 Feb 2024 | 0.04384 | -0.00036 | -0.81% | 0.04433 | 0.04644 | 0.04381 | 3,689,449.00 |
21 Feb 2024 | 0.0442 | 0.0003 | 0.68% | 0.04398 | 0.04547 | 0.04381 | 7,317,243.00 |
20 Feb 2024 | 0.0439 | -0.00113 | -2.51% | 0.0452 | 0.04552 | 0.04275 | 5,546,816.00 |
19 Feb 2024 | 0.04503 | 0.00015 | 0.33% | 0.04478 | 0.04566 | 0.0446 | 6,462,749.00 |
18 Feb 2024 | 0.04488 | -0.00162 | -3.48% | 0.04638 | 0.04644 | 0.04334 | 4,983,090.00 |
17 Feb 2024 | 0.0465 | -0.00075 | -1.59% | 0.04716 | 0.04737 | 0.046 | 3,646,610.00 |
16 Feb 2024 | 0.04725 | 0.0004 | 0.85% | 0.04687 | 0.04765 | 0.04646 | 6,543,337.00 |
15 Feb 2024 | 0.04685 | -0.00063 | -1.33% | 0.04725 | 0.04838 | 0.04678 | 2,852,484.00 |
14 Feb 2024 | 0.04748 | 0.00092 | 1.98% | 0.04619 | 0.04776 | 0.04558 | 4,020,062.00 |
13 Feb 2024 | 0.04656 | -0.00022 | -0.47% | 0.04658 | 0.04709 | 0.04559 | 8,227,021.00 |
12 Feb 2024 | 0.04678 | 0.00108 | 2.36% | 0.04544 | 0.04679 | 0.04452 | 2,881,790.00 |
11 Feb 2024 | 0.0457 | 0.00029 | 0.64% | 0.04559 | 0.04659 | 0.04502 | 4,650,656.00 |
10 Feb 2024 | 0.04541 | 0.00021 | 0.46% | 0.04534 | 0.04561 | 0.04498 | 5,415,969.00 |
09 Feb 2024 | 0.0452 | 0.00097 | 2.19% | 0.04423 | 0.046 | 0.04371 | 8,155,729.00 |
08 Feb 2024 | 0.04423 | 0.00081 | 1.87% | 0.04341 | 0.04494 | 0.04319 | 4,622,814.00 |
07 Feb 2024 | 0.04342 | 0.00039 | 0.91% | 0.0431 | 0.04426 | 0.04266 | 3,555,244.00 |
06 Feb 2024 | 0.04303 | -0.00026 | -0.60% | 0.04329 | 0.04352 | 0.04268 | 2,462,786.00 |
05 Feb 2024 | 0.04329 | 0.00015 | 0.35% | 0.04327 | 0.04343 | 0.04304 | 2,814,359.00 |
04 Feb 2024 | 0.04314 | -0.0006 | -1.37% | 0.04358 | 0.04373 | 0.04284 | 2,133,945.00 |
03 Feb 2024 | 0.04374 | -0.00032 | -0.73% | 0.04422 | 0.0446 | 0.04349 | 2,843,087.00 |