Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DNTBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 May 2024 | 0.00000132 | -0.00000028 | -17.50% | 0.00000148 | 0.00000167 | 0.00000093 | 629,983.00 |
| 05 May 2024 | 0.00000160 | 0.00000005 | 3.23% | 0.00000084 | 0.00000167 | 0.00000084 | 530,175.00 |
| 04 May 2024 | 0.00000155 | -0.00000012 | -7.19% | 0.00000139 | 0.00000155 | 0.00000089 | 794,414.00 |
| 03 May 2024 | 0.00000167 | 0.00000058 | 53.21% | 0.00000105 | 0.00000167 | 0.00000100 | 555,259.00 |
| 02 May 2024 | 0.00000109 | -0.00000056 | -33.94% | 0.00000127 | 0.00000165 | 0.00000102 | 587,245.00 |
| 01 May 2024 | 0.00000165 | 0.00000037 | 28.91% | 0.00000125 | 0.00000167 | 0.00000105 | 518,787.00 |
| 30 Abr 2024 | 0.00000128 | -0.00000036 | -21.95% | 0.00000126 | 0.00000167 | 0.00000087 | 531,111.00 |
| 29 Abr 2024 | 0.00000164 | 0.00000034 | 26.15% | 0.00000121 | 0.00000165 | 0.00000088 | 417,195.00 |
| 28 Abr 2024 | 0.00000130 | -0.00000036 | -21.69% | 0.00000113 | 0.00000160 | 0.00000079 | 567,065.00 |
| 27 Abr 2024 | 0.00000166 | 0.00000086 | 107.50% | 0.00000111 | 0.00000166 | 0.00000078 | 802,528.00 |
| 26 Abr 2024 | 0.00000080 | -0.00000039 | -32.77% | 0.00000122 | 0.00000156 | 0.00000080 | 754,824.00 |
| 25 Abr 2024 | 0.00000119 | -0.00000042 | -26.09% | 0.00000108 | 0.00000167 | 0.00000075 | 532,147.00 |
| 24 Abr 2024 | 0.00000161 | 0.00000027 | 20.15% | 0.00000160 | 0.00000167 | 0.00000101 | 558,793.00 |
| 23 Abr 2024 | 0.00000134 | -0.00000025 | -15.72% | 0.00000102 | 0.00000167 | 0.00000102 | 584,579.00 |
| 22 Abr 2024 | 0.00000159 | 0.00000008 | 5.30% | 0.00000153 | 0.00000165 | 0.00000103 | 597,353.00 |
| 21 Abr 2024 | 0.00000151 | 0.00000049 | 48.04% | 0.00000163 | 0.00000163 | 0.00000108 | 579,225.00 |
| 20 Abr 2024 | 0.00000102 | -0.00000004 | -3.77% | 0.00000104 | 0.00000165 | 0.00000102 | 613,893.00 |
| 19 Abr 2024 | 0.00000106 | -0.00000013 | -10.92% | 0.00000130 | 0.00000166 | 0.00000105 | 634,373.00 |
| 18 Abr 2024 | 0.00000119 | -0.00000014 | -10.53% | 0.00000123 | 0.00000166 | 0.00000106 | 573,833.00 |
| 17 Abr 2024 | 0.00000133 | 0.00000012 | 9.92% | 0.00000152 | 0.00000164 | 0.00000102 | 600,395.00 |
| 16 Abr 2024 | 0.00000121 | 0.00000015 | 14.15% | 0.00000153 | 0.00000165 | 0.00000101 | 619,331.00 |
| 15 Abr 2024 | 0.00000106 | -0.00000018 | -14.52% | 0.00000136 | 0.00000166 | 0.00000101 | 559,959.00 |
| 14 Abr 2024 | 0.00000124 | 0.00000006 | 5.08% | 0.00000146 | 0.00000162 | 0.00000100 | 396,212.00 |
| 13 Abr 2024 | 0.00000118 | -0.00000043 | -26.71% | 0.00000163 | 0.00000168 | 0.00000105 | 679,132.00 |
| 12 Abr 2024 | 0.00000161 | 0.00000013 | 8.78% | 0.00000143 | 0.00000166 | 0.00000117 | 517,873.00 |
| 11 Abr 2024 | 0.00000148 | -0.00000001 | -0.67% | 0.00000109 | 0.00000163 | 0.00000108 | 640,169.00 |
| 10 Abr 2024 | 0.00000149 | -0.00000009 | -5.70% | 0.00000167 | 0.00000167 | 0.00000111 | 573,310.00 |
| 09 Abr 2024 | 0.00000158 | -0.00000003 | -1.86% | 0.00000120 | 0.00000164 | 0.00000114 | 662,116.00 |
| 08 Abr 2024 | 0.00000161 | 0.00000041 | 34.17% | 0.00000166 | 0.00000167 | 0.00000113 | 494,487.00 |
| 07 Abr 2024 | 0.00000120 | -0.00000019 | -13.67% | 0.00000116 | 0.00000165 | 0.00000106 | 599,080.00 |
| 06 Abr 2024 | 0.00000139 | 0.00000031 | 28.70% | 0.00000136 | 0.00000161 | 0.00000108 | 567,916.00 |
| 05 Abr 2024 | 0.00000108 | -0.00000007 | -6.09% | 0.00000127 | 0.00000168 | 0.00000108 | 552,282.00 |
| 04 Abr 2024 | 0.00000115 | -0.00000032 | -21.77% | 0.00000138 | 0.00000167 | 0.00000111 | 692,378.00 |
| 03 Abr 2024 | 0.00000147 | 0.00000019 | 14.84% | 0.00000111 | 0.00000167 | 0.00000109 | 548,855.00 |
| 02 Abr 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000127 | 0.00000163 | 0.00000123 | 517,540.00 |
| 01 Abr 2024 | 0.00000130 | -0.00000014 | -9.72% | 0.00000148 | 0.00000155 | 0.00000107 | 595,130.00 |
| 31 Mar 2024 | 0.00000144 | 0.00000020 | 16.13% | 0.00000120 | 0.00000157 | 0.00000106 | 617,289.00 |
| 30 Mar 2024 | 0.00000124 | -0.00000044 | -26.19% | 0.00000138 | 0.00000165 | 0.00000120 | 496,161.00 |
| 29 Mar 2024 | 0.00000168 | 0.00000051 | 43.59% | 0.00000166 | 0.00000169 | 0.00000111 | 382,228.00 |
| 28 Mar 2024 | 0.00000117 | -0.00000057 | -32.76% | 0.00000108 | 0.00000173 | 0.00000107 | 522,440.00 |
| 27 Mar 2024 | 0.00000174 | 0.00000011 | 6.75% | 0.00000131 | 0.00000175 | 0.00000108 | 578,969.00 |
| 26 Mar 2024 | 0.00000163 | 0.00000057 | 53.77% | 0.00000151 | 0.00000175 | 0.00000109 | 625,007.00 |
| 25 Mar 2024 | 0.00000106 | -0.00000005 | -4.50% | 0.00000145 | 0.00000170 | 0.00000106 | 444,311.00 |
| 24 Mar 2024 | 0.00000111 | -0.00000034 | -23.45% | 0.00000155 | 0.00000166 | 0.00000107 | 591,787.00 |
| 23 Mar 2024 | 0.00000145 | 0.00000022 | 17.89% | 0.00000166 | 0.00000170 | 0.00000107 | 584,733.00 |
| 22 Mar 2024 | 0.00000123 | -0.00000036 | -22.64% | 0.00000172 | 0.00000173 | 0.00000108 | 461,836.00 |
| 21 Mar 2024 | 0.00000159 | 0.00000038 | 31.40% | 0.00000161 | 0.00000175 | 0.00000107 | 405,159.00 |
| 20 Mar 2024 | 0.00000121 | 0.00000005 | 4.31% | 0.00000119 | 0.00000172 | 0.00000119 | 698,144.00 |
| 19 Mar 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000141 | 0.00000175 | 0.00000116 | 342,529.00 |
| 18 Mar 2024 | 0.00000119 | -0.00000055 | -31.61% | 0.00000122 | 0.00000159 | 0.00000106 | 581,590.00 |
| 17 Mar 2024 | 0.00000174 | 0.00000059 | 51.30% | 0.00000136 | 0.00000175 | 0.00000107 | 481,773.00 |
| 16 Mar 2024 | 0.00000115 | -0.00000041 | -26.28% | 0.00000153 | 0.00000177 | 0.00000105 | 545,972.00 |
| 15 Mar 2024 | 0.00000156 | 0.00000009 | 6.12% | 0.00000132 | 0.00000175 | 0.00000128 | 543,370.00 |
| 14 Mar 2024 | 0.00000147 | 0.00000041 | 38.68% | 0.00000134 | 0.00000159 | 0.00000106 | 587,752.00 |
| 13 Mar 2024 | 0.00000106 | -0.00000052 | -32.91% | 0.00000110 | 0.00000168 | 0.00000106 | 450,706.00 |
| 12 Mar 2024 | 0.00000158 | 0.00000051 | 47.66% | 0.00000164 | 0.00000168 | 0.00000111 | 459,295.00 |
| 11 Mar 2024 | 0.00000107 | 0.00000040 | 59.70% | 0.00000073 | 0.00000179 | 0.00000073 | 982,101.00 |
| 10 Mar 2024 | 0.00000067 | -0.00000017 | -20.24% | 0.00000073 | 0.00000127 | 0.00000049 | 772,630.00 |
| 09 Mar 2024 | 0.00000084 | 0.00000037 | 78.72% | 0.00000088 | 0.00000104 | 0.00000049 | 1,317,051.00 |
| 08 Mar 2024 | 0.00000047 | -0.00000035 | -42.68% | 0.00000079 | 0.00000106 | 0.00000045 | 1,082,770.00 |
| 07 Mar 2024 | 0.00000082 | 0.00000013 | 18.84% | 0.00000076 | 0.00000104 | 0.00000045 | 862,643.00 |
| 06 Mar 2024 | 0.00000069 | -0.00000043 | -38.39% | 0.00000112 | 0.00000112 | 0.00000045 | 820,532.00 |
| 05 Mar 2024 | 0.00000112 | 0.00000043 | 62.32% | 0.00000066 | 0.00000112 | 0.00000052 | 782,884.00 |
| 04 Mar 2024 | 0.00000069 | -0.00000001 | -1.43% | 0.00000090 | 0.00000091 | 0.00000049 | 1,175,048.00 |
| 03 Mar 2024 | 0.00000070 | -0.00000007 | -9.09% | 0.00000054 | 0.00000090 | 0.00000044 | 1,130,761.00 |
| 02 Mar 2024 | 0.00000077 | -0.00000013 | -14.44% | 0.00000066 | 0.00000091 | 0.00000048 | 1,127,438.00 |
| 01 Mar 2024 | 0.00000090 | 0.00000009 | 11.11% | 0.00000085 | 0.00000090 | 0.00000055 | 1,182,180.00 |
| 29 Feb 2024 | 0.00000081 | 0.00000030 | 58.82% | 0.00000060 | 0.00000088 | 0.00000046 | 1,138,502.00 |
| 28 Feb 2024 | 0.00000051 | -0.00000014 | -21.54% | 0.00000088 | 0.00000091 | 0.00000047 | 1,042,708.00 |
| 27 Feb 2024 | 0.00000065 | 0.00000009 | 16.07% | 0.00000063 | 0.00000091 | 0.00000046 | 1,346,348.00 |
| 26 Feb 2024 | 0.00000056 | -0.00000017 | -23.29% | 0.00000051 | 0.00000090 | 0.00000044 | 1,040,518.00 |
| 25 Feb 2024 | 0.00000073 | 0.00000011 | 17.74% | 0.00000061 | 0.00000087 | 0.00000049 | 1,368,550.00 |
| 24 Feb 2024 | 0.00000062 | 0.00000005 | 8.77% | 0.00000055 | 0.00000089 | 0.00000044 | 1,353,049.00 |
| 23 Feb 2024 | 0.00000057 | -0.00000003 | -5.00% | 0.00000076 | 0.00000088 | 0.00000050 | 1,096,612.00 |
| 22 Feb 2024 | 0.00000060 | -0.00000016 | -21.05% | 0.00000061 | 0.00000091 | 0.00000049 | 1,631,678.00 |
| 21 Feb 2024 | 0.00000076 | -0.00000010 | -11.63% | 0.00000088 | 0.00000091 | 0.00000044 | 1,252,046.00 |
| 20 Feb 2024 | 0.00000086 | -0.00000004 | -4.44% | 0.00000056 | 0.00000087 | 0.00000045 | 993,929.00 |
| 19 Feb 2024 | 0.00000090 | 0.00000004 | 4.65% | 0.00000077 | 0.00000091 | 0.00000043 | 1,018,484.00 |
| 18 Feb 2024 | 0.00000086 | 0.00000042 | 95.45% | 0.00000051 | 0.00000087 | 0.00000044 | 1,166,169.00 |
| 17 Feb 2024 | 0.00000044 | -0.00000015 | -25.42% | 0.00000044 | 0.00000068 | 0.00000044 | 1,813,110.00 |
| 16 Feb 2024 | 0.00000059 | 0.00000012 | 25.53% | 0.00000053 | 0.00000068 | 0.00000046 | 1,025,784.00 |
| 15 Feb 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000068 | 0.00000068 | 0.00000042 | 1,124,158.00 |
| 14 Feb 2024 | 0.00000048 | 0.00000005 | 11.63% | 0.00000058 | 0.00000066 | 0.00000042 | 1,221,497.00 |
| 13 Feb 2024 | 0.00000043 | -0.00000006 | -12.24% | 0.00000050 | 0.00000067 | 0.00000043 | 1,280,045.00 |
| 12 Feb 2024 | 0.00000049 | -0.00000007 | -12.50% | 0.00000048 | 0.00000068 | 0.00000041 | 1,556,655.00 |
| 11 Feb 2024 | 0.00000056 | 0.00000000 | 0.00% | 0.00000054 | 0.00000067 | 0.00000041 | 1,209,841.00 |
| 10 Feb 2024 | 0.00000056 | 0.00000008 | 16.67% | 0.00000061 | 0.00000068 | 0.00000043 | 1,356,426.00 |
| 09 Feb 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000056 | 0.00000067 | 0.00000042 | 1,069,141.00 |
| 08 Feb 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000063 | 0.00000066 | 0.00000040 | 1,191,935.00 |
| 07 Feb 2024 | 0.00000050 | 0.00000003 | 6.38% | 0.00000054 | 0.00000063 | 0.00000043 | 1,542,572.00 |
