Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DASHBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.00045828 | 0.00001000 | 2.23% | 0.00038638 | 0.00047807 | 0.00036443 | 9,398.00 |
| 14 Jun 2024 | 0.00044787 | 0.00004900 | 12.29% | 0.00040506 | 0.00047811 | 0.00036546 | 8,304.00 |
| 13 Jun 2024 | 0.00039870 | 0.00002600 | 6.98% | 0.00047309 | 0.00047699 | 0.00036329 | 9,473.00 |
| 12 Jun 2024 | 0.00037251 | -0.00001100 | -2.87% | 0.00036473 | 0.00047596 | 0.00036255 | 10,280.00 |
| 11 Jun 2024 | 0.00038302 | -0.00001700 | -4.25% | 0.00046330 | 0.00047799 | 0.00036860 | 9,275.00 |
| 10 Jun 2024 | 0.00039958 | -0.00006200 | -13.44% | 0.00041944 | 0.00047820 | 0.00037022 | 8,811.00 |
| 09 Jun 2024 | 0.00046133 | 0.00007900 | 20.68% | 0.00043317 | 0.00047526 | 0.00037837 | 8,573.00 |
| 08 Jun 2024 | 0.00038205 | -0.00008300 | -17.84% | 0.00045454 | 0.00047550 | 0.00036555 | 8,702.00 |
| 07 Jun 2024 | 0.00046529 | -0.00000700 | -1.48% | 0.00045021 | 0.00047758 | 0.00038704 | 9,444.00 |
| 06 Jun 2024 | 0.00047207 | 0.00002600 | 5.83% | 0.00044775 | 0.00047636 | 0.00042867 | 8,001.00 |
| 05 Jun 2024 | 0.00044559 | 0.00000400 | 0.91% | 0.00044472 | 0.00047843 | 0.00042811 | 8,490.00 |
| 04 Jun 2024 | 0.00044118 | 0.00000300 | 0.69% | 0.00046715 | 0.00047849 | 0.00042792 | 9,051.00 |
| 03 Jun 2024 | 0.00043782 | -0.00001600 | -3.53% | 0.00048245 | 0.00049357 | 0.00042621 | 7,695.00 |
| 02 Jun 2024 | 0.00045343 | 0.00001000 | 2.26% | 0.00045135 | 0.00049370 | 0.00044139 | 9,506.00 |
| 01 Jun 2024 | 0.00044306 | -0.00004400 | -9.04% | 0.00044837 | 0.00049318 | 0.00044097 | 7,682.00 |
| 31 May 2024 | 0.00048695 | 0.00003100 | 6.80% | 0.00044917 | 0.00049369 | 0.00044021 | 8,100.00 |
| 30 May 2024 | 0.00045609 | -0.00003400 | -6.94% | 0.00046066 | 0.00049401 | 0.00043155 | 7,107.00 |
| 29 May 2024 | 0.00048987 | -0.00000200 | -0.41% | 0.00047448 | 0.00049401 | 0.00042622 | 7,918.00 |
| 28 May 2024 | 0.00049148 | 0.00000900 | 1.86% | 0.00047568 | 0.00049148 | 0.00044515 | 8,228.00 |
| 27 May 2024 | 0.00048279 | 0.00003100 | 6.87% | 0.00047042 | 0.00048924 | 0.00044530 | 9,006.00 |
| 26 May 2024 | 0.00045145 | -0.00002500 | -5.25% | 0.00046364 | 0.00048977 | 0.00044558 | 9,188.00 |
| 25 May 2024 | 0.00047643 | 0.00000200 | 0.42% | 0.00045462 | 0.00048901 | 0.00044522 | 8,318.00 |
| 24 May 2024 | 0.00047443 | 0.00002300 | 5.09% | 0.00048917 | 0.00048969 | 0.00042612 | 9,435.00 |
| 23 May 2024 | 0.00045158 | -0.00003100 | -6.42% | 0.00045323 | 0.00048943 | 0.00044052 | 9,115.00 |
| 22 May 2024 | 0.00048292 | 0.00001400 | 2.99% | 0.00048452 | 0.00049300 | 0.00044020 | 8,176.00 |
| 21 May 2024 | 0.00046875 | -0.00000500 | -1.06% | 0.00045700 | 0.00049387 | 0.00044013 | 8,886.00 |
| 20 May 2024 | 0.00047385 | -0.00001300 | -2.67% | 0.00047377 | 0.00049399 | 0.00044003 | 8,303.00 |
| 19 May 2024 | 0.00048721 | 0.00002700 | 5.86% | 0.00045240 | 0.00049931 | 0.00042600 | 7,296.00 |
| 18 May 2024 | 0.00046047 | 0.00000200 | 0.44% | 0.00045680 | 0.00049959 | 0.00045047 | 8,044.00 |
| 17 May 2024 | 0.00045815 | -0.00000300 | -0.65% | 0.00045190 | 0.00049825 | 0.00045026 | 8,355.00 |
| 16 May 2024 | 0.00046094 | -0.00002600 | -5.34% | 0.00047245 | 0.00050680 | 0.00045094 | 8,612.00 |
| 15 May 2024 | 0.00048701 | 0.00000700 | 1.46% | 0.00046169 | 0.00050848 | 0.00045004 | 7,485.00 |
| 14 May 2024 | 0.00048039 | 0.00003000 | 6.67% | 0.00045811 | 0.00051275 | 0.00045020 | 8,168.00 |
| 13 May 2024 | 0.00045009 | 0.00000800 | 1.81% | 0.00043932 | 0.00045998 | 0.00042632 | 9,005.00 |
| 12 May 2024 | 0.00044243 | -0.00007700 | -14.82% | 0.00049187 | 0.00052753 | 0.00044243 | 7,592.00 |
| 11 May 2024 | 0.00051940 | 0.00002200 | 4.42% | 0.00049478 | 0.00051960 | 0.00048733 | 7,669.00 |
| 10 May 2024 | 0.00049736 | 0.00000500 | 1.02% | 0.00051488 | 0.00053281 | 0.00048833 | 8,529.00 |
| 09 May 2024 | 0.00049260 | -0.00000500 | -1.00% | 0.00047315 | 0.00052124 | 0.00047045 | 7,881.00 |
| 08 May 2024 | 0.00049801 | 0.00002100 | 4.41% | 0.00048249 | 0.00051500 | 0.00047105 | 8,004.00 |
| 07 May 2024 | 0.00047660 | 0.00000200 | 0.42% | 0.00046804 | 0.00051382 | 0.00046134 | 8,649.00 |
| 06 May 2024 | 0.00047457 | -0.00000900 | -1.86% | 0.00049738 | 0.00051500 | 0.00046119 | 7,144.00 |
| 05 May 2024 | 0.00048363 | -0.00002100 | -4.16% | 0.00050361 | 0.00051500 | 0.00046027 | 8,644.00 |
| 04 May 2024 | 0.00050499 | 0.00000900 | 1.81% | 0.00050162 | 0.00051389 | 0.00046049 | 8,732.00 |
| 03 May 2024 | 0.00049588 | 0.00002800 | 5.98% | 0.00048126 | 0.00051453 | 0.00046015 | 8,670.00 |
| 02 May 2024 | 0.00046826 | -0.00002500 | -5.07% | 0.00048937 | 0.00051450 | 0.00046016 | 7,993.00 |
| 01 May 2024 | 0.00049294 | -0.00000500 | -1.00% | 0.00046821 | 0.00051265 | 0.00046009 | 8,534.00 |
| 30 Abr 2024 | 0.00049816 | 0.00002700 | 5.73% | 0.00050337 | 0.00050973 | 0.00046072 | 8,441.00 |
| 29 Abr 2024 | 0.00047152 | -0.00002000 | -4.07% | 0.00050670 | 0.00050855 | 0.00042829 | 7,076.00 |
| 28 Abr 2024 | 0.00049183 | 0.00001000 | 2.07% | 0.00047144 | 0.00050995 | 0.00046042 | 8,585.00 |
| 27 Abr 2024 | 0.00048205 | 0.00001000 | 2.12% | 0.00049609 | 0.00051000 | 0.00046255 | 8,602.00 |
| 26 Abr 2024 | 0.00047254 | -0.00003500 | -6.90% | 0.00047005 | 0.00050965 | 0.00046075 | 7,403.00 |
| 25 Abr 2024 | 0.00050750 | 0.00000500 | 1.00% | 0.00050802 | 0.00050933 | 0.00044121 | 8,221.00 |
| 24 Abr 2024 | 0.00050215 | 0.00006100 | 13.84% | 0.00048024 | 0.00051000 | 0.00042565 | 7,741.00 |
| 23 Abr 2024 | 0.00044090 | -0.00000700 | -1.56% | 0.00045935 | 0.00050951 | 0.00042807 | 8,752.00 |
| 22 Abr 2024 | 0.00044797 | 0.00002100 | 4.92% | 0.00048638 | 0.00050877 | 0.00042596 | 8,463.00 |
| 21 Abr 2024 | 0.00042698 | -0.00001000 | -2.29% | 0.00045917 | 0.00050527 | 0.00042598 | 8,441.00 |
| 20 Abr 2024 | 0.00043702 | 0.00000200 | 0.46% | 0.00047061 | 0.00050000 | 0.00042609 | 8,133.00 |
| 19 Abr 2024 | 0.00043508 | -0.00000800 | -1.80% | 0.00047049 | 0.00050000 | 0.00042785 | 8,964.00 |
| 18 Abr 2024 | 0.00044322 | 0.00000071 | 0.16% | 0.00043223 | 0.00049906 | 0.00042582 | 7,817.00 |
| 17 Abr 2024 | 0.00044251 | 0.00000400 | 0.91% | 0.00045495 | 0.00050000 | 0.00042893 | 7,773.00 |
| 16 Abr 2024 | 0.00043843 | -0.00002100 | -4.57% | 0.00047121 | 0.00049856 | 0.00042555 | 8,168.00 |
| 15 Abr 2024 | 0.00045965 | 0.00000900 | 2.00% | 0.00045982 | 0.00048820 | 0.00042555 | 8,352.00 |
| 14 Abr 2024 | 0.00045101 | -0.00005100 | -10.15% | 0.00049554 | 0.00050955 | 0.00042618 | 9,032.00 |
| 13 Abr 2024 | 0.00050227 | 0.00006000 | 13.57% | 0.00040093 | 0.00051516 | 0.00035877 | 7,997.00 |
| 12 Abr 2024 | 0.00044201 | -0.00008900 | -16.75% | 0.00053792 | 0.00053999 | 0.00036496 | 8,124.00 |
| 11 Abr 2024 | 0.00053150 | -0.00002400 | -4.32% | 0.00056939 | 0.00058782 | 0.00052213 | 6,506.00 |
| 10 Abr 2024 | 0.00055523 | -0.00002900 | -4.96% | 0.00054496 | 0.00059873 | 0.00054007 | 5,898.00 |
| 09 Abr 2024 | 0.00058467 | 0.00001900 | 3.36% | 0.00054915 | 0.00059697 | 0.00054092 | 6,489.00 |
| 08 Abr 2024 | 0.00056538 | -0.00001400 | -2.42% | 0.00056843 | 0.00059905 | 0.00054019 | 7,603.00 |
| 07 Abr 2024 | 0.00057963 | -0.00001000 | -1.70% | 0.00057414 | 0.00059998 | 0.00054019 | 6,817.00 |
| 06 Abr 2024 | 0.00058920 | 0.00000900 | 1.55% | 0.00056913 | 0.00059943 | 0.00054135 | 5,990.00 |
| 05 Abr 2024 | 0.00057997 | -0.00000900 | -1.53% | 0.00057654 | 0.00059973 | 0.00054102 | 6,822.00 |
| 04 Abr 2024 | 0.00058909 | 0.00002500 | 4.43% | 0.00054191 | 0.00058979 | 0.00054039 | 7,413.00 |
| 03 Abr 2024 | 0.00056418 | -0.00000700 | -1.23% | 0.00054247 | 0.00059000 | 0.00054015 | 6,653.00 |
| 02 Abr 2024 | 0.00057093 | 0.00000200 | 0.35% | 0.00055862 | 0.00057493 | 0.00052257 | 6,697.00 |
| 01 Abr 2024 | 0.00056903 | 0.00001200 | 2.15% | 0.00057415 | 0.00057484 | 0.00055045 | 6,889.00 |
| 31 Mar 2024 | 0.00055694 | -0.00000700 | -1.24% | 0.00056530 | 0.00057479 | 0.00055023 | 7,001.00 |
| 30 Mar 2024 | 0.00056399 | -0.00000300 | -0.53% | 0.00056657 | 0.00057441 | 0.00055033 | 7,153.00 |
| 29 Mar 2024 | 0.00056657 | 0.00000500 | 0.89% | 0.00054326 | 0.00056962 | 0.00052527 | 6,723.00 |
| 28 Mar 2024 | 0.00056197 | -0.00000500 | -0.88% | 0.00052255 | 0.00056989 | 0.00052110 | 6,870.00 |
| 27 Mar 2024 | 0.00056742 | 0.00001400 | 2.53% | 0.00053956 | 0.00056991 | 0.00052197 | 7,615.00 |
| 26 Mar 2024 | 0.00055335 | -0.00000600 | -1.07% | 0.00056112 | 0.00056943 | 0.00054501 | 7,854.00 |
| 25 Mar 2024 | 0.00055972 | -0.00000200 | -0.36% | 0.00054602 | 0.00056997 | 0.00054503 | 7,063.00 |
| 24 Mar 2024 | 0.00056213 | 0.00000200 | 0.36% | 0.00054497 | 0.00057490 | 0.00052360 | 7,524.00 |
| 23 Mar 2024 | 0.00056022 | 0.00001200 | 2.19% | 0.00054175 | 0.00057492 | 0.00052457 | 7,011.00 |
| 22 Mar 2024 | 0.00054818 | 0.00000600 | 1.11% | 0.00056302 | 0.00057456 | 0.00052103 | 7,487.00 |
| 21 Mar 2024 | 0.00054210 | -0.00000038 | -0.07% | 0.00052676 | 0.00057101 | 0.00052074 | 6,550.00 |
| 20 Mar 2024 | 0.00054248 | -0.00001200 | -2.16% | 0.00052550 | 0.00056468 | 0.00052100 | 7,166.00 |
| 19 Mar 2024 | 0.00055446 | -0.00000100 | -0.18% | 0.00052053 | 0.00056290 | 0.00052053 | 4,123.00 |
| 18 Mar 2024 | 0.00055585 | 0.00002400 | 4.52% | 0.00053434 | 0.00056397 | 0.00053025 | 6,965.00 |
| 17 Mar 2024 | 0.00053141 | -0.00009800 | -15.56% | 0.00059564 | 0.00064563 | 0.00052000 | 7,974.00 |
| 16 Mar 2024 | 0.00062971 | 0.00006400 | 11.31% | 0.00054800 | 0.00064579 | 0.00054593 | 6,914.00 |
