Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DENTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000042 | 0.00000044 | 0.00000041 | 297,849.00 |
| 08 May 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000043 | 0.00000040 | 486,345.00 |
| 07 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 220,668.00 |
| 06 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000044 | 0.00000041 | 640,094.00 |
| 05 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 954,141.00 |
| 04 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000042 | 310,402.00 |
| 03 May 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000043 | 0.00000041 | 685,446.00 |
| 02 May 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000042 | 0.00000040 | 920,403.00 |
| 01 May 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 581,974.00 |
| 30 Abr 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000041 | 0.00000039 | 447,507.00 |
| 29 Abr 2024 | 0.00000040 | 0.00000001 | 2.56% | 0.00000039 | 0.00000040 | 0.00000039 | 674,877.00 |
| 28 Abr 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000040 | 0.00000039 | 502,613.00 |
| 27 Abr 2024 | 0.00000040 | -0.00000002 | -4.76% | 0.00000042 | 0.00000042 | 0.00000040 | 782,022.00 |
| 26 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000043 | 0.00000041 | 488,130.00 |
| 25 Abr 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000044 | 0.00000042 | 854,839.00 |
| 24 Abr 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000045 | 0.00000043 | 755,856.00 |
| 23 Abr 2024 | 0.00000045 | 0.00 | 0.00% | 0.00000045 | 0.00000045 | 0.00000044 | 1,122,015.00 |
| 22 Abr 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000044 | 0.00000046 | 0.00000044 | 747,432.00 |
| 21 Abr 2024 | 0.00000044 | -0.00000001 | -2.22% | 0.00000045 | 0.00000045 | 0.00000044 | 532,875.00 |
| 20 Abr 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000045 | 0.00000043 | 513,297.00 |
| 19 Abr 2024 | 0.00000043 | 0.00000001 | 2.38% | 0.00000042 | 0.00000043 | 0.00000041 | 844,436.00 |
| 18 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 582,831.00 |
| 17 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000038 | 822,959.00 |
| 16 Abr 2024 | 0.00000042 | 0.00000001 | 2.44% | 0.00000041 | 0.00000042 | 0.00000040 | 729,686.00 |
| 15 Abr 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000042 | 0.00000040 | 1,141,108.00 |
| 14 Abr 2024 | 0.00000042 | 0.00000002 | 5.00% | 0.00000040 | 0.00000042 | 0.00000040 | 995,015.00 |
| 13 Abr 2024 | 0.00000040 | -0.00000004 | -9.09% | 0.00000044 | 0.00000044 | 0.00000037 | 999,924.00 |
| 12 Abr 2024 | 0.00000044 | -0.00000009 | -16.98% | 0.00000053 | 0.00000053 | 0.00000041 | 796,572.00 |
| 11 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 690,474.00 |
| 10 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000054 | 0.00000052 | 516,870.00 |
| 09 Abr 2024 | 0.00000053 | -0.00000001 | -1.85% | 0.00000054 | 0.00000057 | 0.00000053 | 638,783.00 |
| 08 Abr 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000053 | 911,009.00 |
| 07 Abr 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 594,097.00 |
| 06 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000053 | 0.00000051 | 651,747.00 |
| 05 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000053 | 0.00000050 | 611,569.00 |
| 04 Abr 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000051 | 619,324.00 |
| 03 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 875,008.00 |
| 02 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000051 | 0.00000052 | 0.00000050 | 739,751.00 |
| 01 Abr 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000053 | 0.00000051 | 627,426.00 |
| 31 Mar 2024 | 0.00000053 | 0.00 | 0.00% | 0.00000053 | 0.00000054 | 0.00000053 | 477,797.00 |
| 30 Mar 2024 | 0.00000053 | -0.00000003 | -5.36% | 0.00000056 | 0.00000057 | 0.00000053 | 764,184.00 |
| 29 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000057 | 0.00000055 | 1,133,297.00 |
| 28 Mar 2024 | 0.00000056 | 0.00000001 | 1.82% | 0.00000056 | 0.00000056 | 0.00000054 | 848,754.00 |
| 27 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000056 | 0.00000055 | 1,343,365.00 |
| 26 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000056 | 0.00000054 | 1,252,628.00 |
| 25 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000058 | 0.00000058 | 0.00000053 | 922,309.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000004 | 7.55% | 0.00000053 | 0.00000058 | 0.00000053 | 1,533,018.00 |
| 23 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000054 | 0.00000052 | 836,968.00 |
| 22 Mar 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000052 | 0.00000051 | 1,716,241.00 |
| 21 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000050 | 0.00000052 | 0.00000050 | 713,274.00 |
| 20 Mar 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000051 | 0.00000048 | 1,673,477.00 |
| 19 Mar 2024 | 0.00000049 | -0.00000001 | -2.00% | 0.00000050 | 0.00000050 | 0.00000046 | 2,091,939.00 |
| 18 Mar 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000052 | 0.00000049 | 1,047,372.00 |
| 17 Mar 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000050 | 1,683,702.00 |
| 16 Mar 2024 | 0.00000051 | -0.00000003 | -5.56% | 0.00000054 | 0.00000055 | 0.00000050 | 1,521,680.00 |
| 15 Mar 2024 | 0.00000054 | -0.00000001 | -1.82% | 0.00000055 | 0.00000055 | 0.00000051 | 3,366,710.00 |
| 14 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000067 | 0.00000054 | 1,708,026.00 |
| 13 Mar 2024 | 0.00000056 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 2,003,747.00 |
| 12 Mar 2024 | 0.00000056 | 0.00000002 | 3.70% | 0.00000054 | 0.00000058 | 0.00000054 | 4,940,767.00 |
| 11 Mar 2024 | 0.00000054 | 0.00000001 | 1.89% | 0.00000053 | 0.00000055 | 0.00000052 | 4,502,692.00 |
| 10 Mar 2024 | 0.00000053 | -0.00000002 | -3.64% | 0.00000055 | 0.00000056 | 0.00000052 | 5,608,493.00 |
| 09 Mar 2024 | 0.00000055 | -0.00000001 | -1.79% | 0.00000056 | 0.00000057 | 0.00000055 | 1,455,743.00 |
| 08 Mar 2024 | 0.00000056 | -0.00000001 | -1.75% | 0.00000057 | 0.00000057 | 0.00000054 | 2,162,139.00 |
| 07 Mar 2024 | 0.00000057 | 0.00 | 0.00% | 0.00000056 | 0.00000058 | 0.00000055 | 4,729,042.00 |
| 06 Mar 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000059 | 0.00000060 | 0.00000053 | 1,519,970.00 |
| 05 Mar 2024 | 0.00000059 | -0.00000007 | -10.61% | 0.00000066 | 0.00000068 | 0.00000055 | 3,289,966.00 |
| 04 Mar 2024 | 0.00000066 | 0.00000009 | 15.79% | 0.00000057 | 0.00000069 | 0.00000056 | 7,367,598.00 |
| 03 Mar 2024 | 0.00000057 | -0.00000002 | -3.39% | 0.00000058 | 0.00000060 | 0.00000054 | 2,011,295.00 |
| 02 Mar 2024 | 0.00000059 | 0.00000005 | 9.26% | 0.00000053 | 0.00000064 | 0.00000052 | 9,236,530.00 |
| 01 Mar 2024 | 0.00000054 | 0.00000003 | 5.88% | 0.00000051 | 0.00000054 | 0.00000050 | 4,271,063.00 |
| 29 Feb 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000052 | 0.00000049 | 2,677,199.00 |
| 28 Feb 2024 | 0.00000052 | 0.00000001 | 1.96% | 0.00000051 | 0.00000058 | 0.00000048 | 3,499,716.00 |
| 27 Feb 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000048 | 0.00000060 | 0.00000047 | 3,881,719.00 |
| 26 Feb 2024 | 0.00000049 | 0.00000003 | 6.52% | 0.00000046 | 0.00000051 | 0.00000046 | 2,595,592.00 |
| 25 Feb 2024 | 0.00000046 | -0.00000001 | -2.13% | 0.00000047 | 0.00000048 | 0.00000046 | 1,319,157.00 |
| 24 Feb 2024 | 0.00000047 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000047 | 1,987,422.00 |
| 23 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 964,624.00 |
| 22 Feb 2024 | 0.00000048 | 0.00000004 | 9.09% | 0.00000044 | 0.00000052 | 0.00000044 | 3,514,423.00 |
| 21 Feb 2024 | 0.00000044 | 0.00000001 | 2.33% | 0.00000044 | 0.00000044 | 0.00000043 | 1,391,096.00 |
| 20 Feb 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000045 | 0.00000048 | 0.00000043 | 1,593,021.00 |
| 19 Feb 2024 | 0.00000045 | -0.00000001 | -2.17% | 0.00000045 | 0.00000046 | 0.00000044 | 2,695,338.00 |
| 18 Feb 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000047 | 0.00000047 | 0.00000046 | 711,449.00 |
| 17 Feb 2024 | 0.00000046 | 0.00000001 | 2.22% | 0.00000045 | 0.00000047 | 0.00000045 | 1,374,268.00 |
| 16 Feb 2024 | 0.00000045 | 0.00000001 | 2.27% | 0.00000043 | 0.00000049 | 0.00000043 | 2,605,957.00 |
| 15 Feb 2024 | 0.00000044 | 0.00000003 | 7.32% | 0.00000041 | 0.00000049 | 0.00000041 | 4,903,335.00 |
| 14 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000042 | 0.00000040 | 2,592,999.00 |
| 13 Feb 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000040 | 0.00000041 | 0.00000040 | 1,105,912.00 |
| 12 Feb 2024 | 0.00000040 | 0.00 | 0.00% | 0.00000040 | 0.00000042 | 0.00000040 | 3,432,807.00 |
| 11 Feb 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000041 | 0.00000040 | 516,348.00 |
| 10 Feb 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000040 | 626,427.00 |
