DMCUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 0.0346 | 0.00 | 0.00% | 0.0346 | 0.0346 | 0.0346 | 0.00 |
18 Jun 2024 | 0.0346 | -0.0057 | -14.14% | 0.0377 | 0.0377 | 0.0346 | 50,000.00 |
17 Jun 2024 | 0.0403 | 0.0008 | 2.03% | 0.0394 | 0.0404 | 0.0393 | 23,063.00 |
16 Jun 2024 | 0.0395 | 0.0006 | 1.54% | 0.0389 | 0.0416 | 0.0387 | 134,862.00 |
15 Jun 2024 | 0.0389 | -0.0008 | -2.02% | 0.037 | 0.0389 | 0.037 | 7,305.00 |
14 Jun 2024 | 0.0397 | -0.003 | -7.03% | 0.0397 | 0.0416 | 0.0371 | 150,635.00 |
13 Jun 2024 | 0.0427 | 0.0068 | 18.94% | 0.0369 | 0.0473 | 0.0369 | 131,815.00 |
12 Jun 2024 | 0.0359 | 0.0011 | 3.16% | 0.0353 | 0.0397 | 0.0353 | 104,577.00 |
11 Jun 2024 | 0.0348 | -0.004 | -10.31% | 0.0383 | 0.0475 | 0.0305 | 299,340.00 |
10 Jun 2024 | 0.0388 | -0.0071 | -15.47% | 0.0413 | 0.0422 | 0.0379 | 256,109.00 |
09 Jun 2024 | 0.0459 | -0.0037 | -7.46% | 0.0483 | 0.0483 | 0.0459 | 20,303.00 |
08 Jun 2024 | 0.0496 | -0.0014 | -2.75% | 0.049 | 0.0496 | 0.0484 | 50,883.00 |
07 Jun 2024 | 0.051 | -0.0001 | -0.20% | 0.0509 | 0.0511 | 0.0507 | 928,095.00 |
06 Jun 2024 | 0.0511 | 0.00 | 0.00% | 0.051 | 0.0511 | 0.0508 | 712,694.00 |
05 Jun 2024 | 0.0511 | 0.0022 | 4.50% | 0.0494 | 0.0518 | 0.0491 | 516,111.00 |
04 Jun 2024 | 0.0489 | -0.0003 | -0.61% | 0.0494 | 0.0504 | 0.0484 | 96,224.00 |
03 Jun 2024 | 0.0492 | 0.0002 | 0.41% | 0.049 | 0.0548 | 0.0489 | 119,463.00 |
02 Jun 2024 | 0.049 | -0.0005 | -1.01% | 0.0483 | 0.049 | 0.0482 | 37,513.00 |
01 Jun 2024 | 0.0495 | -0.0002 | -0.40% | 0.0494 | 0.0505 | 0.0492 | 241,587.00 |
31 May 2024 | 0.0497 | -0.002 | -3.87% | 0.0474 | 0.0511 | 0.0473 | 311,998.00 |
30 May 2024 | 0.0517 | -0.0001 | -0.19% | 0.0504 | 0.052 | 0.0493 | 186,894.00 |
29 May 2024 | 0.0518 | -0.001 | -1.89% | 0.0529 | 0.0529 | 0.0494 | 223,239.00 |
28 May 2024 | 0.0528 | 0.0022 | 4.35% | 0.0507 | 0.0528 | 0.0506 | 130,687.00 |
27 May 2024 | 0.0506 | -0.0036 | -6.64% | 0.0542 | 0.0542 | 0.0501 | 322,921.00 |
26 May 2024 | 0.0542 | 0.0028 | 5.45% | 0.0515 | 0.0542 | 0.0503 | 124,462.00 |
25 May 2024 | 0.0514 | -0.0014 | -2.65% | 0.0522 | 0.0536 | 0.0509 | 256,536.00 |
24 May 2024 | 0.0528 | 0.0005 | 0.96% | 0.0523 | 0.0569 | 0.0523 | 355,207.00 |
23 May 2024 | 0.0523 | -0.0038 | -6.77% | 0.0561 | 0.0562 | 0.0511 | 218,530.00 |
22 May 2024 | 0.0561 | -0.0021 | -3.61% | 0.0576 | 0.0576 | 0.0547 | 58,066.00 |
21 May 2024 | 0.0582 | 0.0024 | 4.30% | 0.0564 | 0.0592 | 0.0556 | 222,032.00 |
20 May 2024 | 0.0558 | -0.0036 | -6.06% | 0.0594 | 0.0594 | 0.0551 | 133,178.00 |
19 May 2024 | 0.0594 | 0.0004 | 0.68% | 0.0591 | 0.0621 | 0.059 | 136,812.00 |
18 May 2024 | 0.059 | 0.0037 | 6.69% | 0.0569 | 0.0607 | 0.0569 | 90,741.00 |
17 May 2024 | 0.0553 | -0.0034 | -5.79% | 0.0553 | 0.0553 | 0.0552 | 34,200.00 |
16 May 2024 | 0.0587 | -0.0002 | -0.34% | 0.0587 | 0.059 | 0.0586 | 242,370.00 |
15 May 2024 | 0.0589 | -0.0014 | -2.32% | 0.0621 | 0.0621 | 0.0575 | 251,930.00 |
14 May 2024 | 0.0603 | -0.0002 | -0.33% | 0.0607 | 0.0607 | 0.0595 | 368,824.00 |
13 May 2024 | 0.0605 | 0.0003 | 0.50% | 0.0602 | 0.0614 | 0.0584 | 263,212.00 |
12 May 2024 | 0.0602 | -0.001 | -1.63% | 0.0625 | 0.0743 | 0.0601 | 367,108.00 |
11 May 2024 | 0.0612 | 0.0018 | 3.03% | 0.0612 | 0.0612 | 0.0612 | 8,324.00 |
10 May 2024 | 0.0594 | 0.0001 | 0.17% | 0.0592 | 0.0594 | 0.0592 | 96,326.00 |
09 May 2024 | 0.0593 | -0.0002 | -0.34% | 0.0593 | 0.0596 | 0.0575 | 574,041.00 |
08 May 2024 | 0.0595 | -0.0081 | -11.98% | 0.0641 | 0.0641 | 0.0585 | 167,000.00 |
07 May 2024 | 0.0676 | 0.0063 | 10.28% | 0.0618 | 0.0699 | 0.0614 | 150,993.00 |
06 May 2024 | 0.0613 | 0.0014 | 2.34% | 0.059 | 0.0616 | 0.0584 | 158,540.00 |
05 May 2024 | 0.0599 | -0.0014 | -2.28% | 0.0613 | 0.0623 | 0.0556 | 187,867.00 |
04 May 2024 | 0.0613 | -0.0065 | -9.59% | 0.0651 | 0.0651 | 0.0598 | 519,862.00 |
03 May 2024 | 0.0678 | -0.0029 | -4.10% | 0.0674 | 0.0695 | 0.0674 | 129,134.00 |
02 May 2024 | 0.0707 | 0.00 | 0.00% | 0.0707 | 0.0707 | 0.0707 | 0.00 |
01 May 2024 | 0.0707 | -0.001 | -1.39% | 0.0718 | 0.0736 | 0.0676 | 220,048.00 |
30 Abr 2024 | 0.0717 | -0.0016 | -2.18% | 0.076 | 0.0761 | 0.0715 | 131,639.00 |
29 Abr 2024 | 0.0733 | -0.0034 | -4.43% | 0.0768 | 0.0768 | 0.0698 | 252,051.00 |
28 Abr 2024 | 0.0767 | 0.0008 | 1.05% | 0.076 | 0.0784 | 0.0757 | 120,742.00 |
27 Abr 2024 | 0.0759 | -0.0009 | -1.17% | 0.0754 | 0.0793 | 0.0753 | 40,307.00 |
26 Abr 2024 | 0.0768 | -0.001 | -1.29% | 0.0791 | 0.0869 | 0.0733 | 203,711.00 |
25 Abr 2024 | 0.0778 | -0.0033 | -4.07% | 0.0811 | 0.0812 | 0.0775 | 176,594.00 |
24 Abr 2024 | 0.0811 | -0.0138 | -14.54% | 0.0895 | 0.0895 | 0.0809 | 155,112.00 |
23 Abr 2024 | 0.0949 | 0.0141 | 17.45% | 0.0801 | 0.0996 | 0.080 | 109,629.00 |
22 Abr 2024 | 0.0808 | 0.0045 | 5.90% | 0.0805 | 0.0808 | 0.0805 | 7,479.00 |
21 Abr 2024 | 0.0763 | -0.0015 | -1.93% | 0.0763 | 0.0778 | 0.0763 | 94,668.00 |
20 Abr 2024 | 0.0778 | 0.0067 | 9.42% | 0.0711 | 0.0804 | 0.0711 | 90,643.00 |
19 Abr 2024 | 0.0711 | -0.0096 | -11.90% | 0.0807 | 0.0808 | 0.0711 | 321,094.00 |
18 Abr 2024 | 0.0807 | 0.0037 | 4.81% | 0.0771 | 0.0808 | 0.0764 | 194,927.00 |
17 Abr 2024 | 0.077 | -0.0051 | -6.21% | 0.0821 | 0.0897 | 0.077 | 162,835.00 |
16 Abr 2024 | 0.0821 | -0.0072 | -8.06% | 0.0885 | 0.0898 | 0.0795 | 207,287.00 |
15 Abr 2024 | 0.0893 | 0.0023 | 2.64% | 0.0869 | 0.0933 | 0.0832 | 168,948.00 |
14 Abr 2024 | 0.087 | 0.006 | 7.41% | 0.0814 | 0.0974 | 0.0804 | 296,502.00 |
13 Abr 2024 | 0.081 | -0.015 | -15.63% | 0.0899 | 0.1057 | 0.0784 | 254,388.00 |
12 Abr 2024 | 0.096 | -0.0032 | -3.23% | 0.099 | 0.1178 | 0.0798 | 244,322.00 |
11 Abr 2024 | 0.0992 | 0.0083 | 9.13% | 0.0934 | 0.1111 | 0.0775 | 166,749.00 |
10 Abr 2024 | 0.0909 | -0.0099 | -9.82% | 0.1008 | 0.101 | 0.0907 | 199,025.00 |
09 Abr 2024 | 0.1008 | -0.006 | -5.62% | 0.1068 | 0.1069 | 0.0994 | 92,432.00 |
08 Abr 2024 | 0.1068 | -0.0056 | -4.98% | 0.1124 | 0.1127 | 0.1029 | 270,463.00 |
07 Abr 2024 | 0.1124 | -0.004 | -3.44% | 0.1138 | 0.1138 | 0.1106 | 219,467.00 |
06 Abr 2024 | 0.1164 | -0.0002 | -0.17% | 0.1166 | 0.1172 | 0.1122 | 201,812.00 |
05 Abr 2024 | 0.1166 | 0.0113 | 10.73% | 0.1052 | 0.1175 | 0.1052 | 543,918.00 |
04 Abr 2024 | 0.1053 | -0.0057 | -5.14% | 0.1111 | 0.1112 | 0.1012 | 362,201.00 |
03 Abr 2024 | 0.111 | 0.0076 | 7.35% | 0.1009 | 0.1116 | 0.1007 | 408,060.00 |
02 Abr 2024 | 0.1034 | -0.0131 | -11.24% | 0.117 | 0.117 | 0.1032 | 401,818.00 |
01 Abr 2024 | 0.1165 | 0.0024 | 2.10% | 0.1142 | 0.1179 | 0.1141 | 559,297.00 |
31 Mar 2024 | 0.1141 | -0.0063 | -5.23% | 0.1201 | 0.1205 | 0.1132 | 391,181.00 |
30 Mar 2024 | 0.1204 | -0.0029 | -2.35% | 0.1232 | 0.1235 | 0.1196 | 179,964.00 |
29 Mar 2024 | 0.1233 | 0.0059 | 5.03% | 0.1183 | 0.1331 | 0.118 | 300,031.00 |
28 Mar 2024 | 0.1174 | -0.0031 | -2.57% | 0.1204 | 0.1208 | 0.1127 | 365,301.00 |
27 Mar 2024 | 0.1205 | -0.0053 | -4.21% | 0.1262 | 0.1262 | 0.1155 | 350,034.00 |
26 Mar 2024 | 0.1258 | 0.0125 | 11.03% | 0.1128 | 0.1337 | 0.1128 | 246,186.00 |
25 Mar 2024 | 0.1133 | 0.0162 | 16.68% | 0.0985 | 0.1303 | 0.0971 | 880,950.00 |
24 Mar 2024 | 0.0971 | -0.0068 | -6.54% | 0.1039 | 0.104 | 0.0935 | 404,035.00 |
23 Mar 2024 | 0.1039 | 0.0007 | 0.68% | 0.1029 | 0.1046 | 0.1029 | 490,984.00 |
22 Mar 2024 | 0.1032 | -0.0003 | -0.29% | 0.103 | 0.104 | 0.1022 | 359,550.00 |