Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DNTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 0.000036 | 0.00000400 | 12.40% | 0.000033 | 0.000038 | 0.000018 | 3,481,181.00 |
| 29 Abr 2024 | 0.000032 | 0.000013 | 67.15% | 0.000029 | 0.000035 | 0.00002 | 3,274,047.00 |
| 28 Abr 2024 | 0.000019 | -0.00001 | -34.58% | 0.000027 | 0.000038 | 0.000017 | 3,816,668.00 |
| 27 Abr 2024 | 0.000029 | -0.00000500 | -14.91% | 0.000033 | 0.000037 | 0.000018 | 3,173,724.00 |
| 26 Abr 2024 | 0.000034 | -0.00000300 | -8.18% | 0.000025 | 0.000038 | 0.000017 | 3,291,279.00 |
| 25 Abr 2024 | 0.000037 | 0.000015 | 68.27% | 0.00002 | 0.000037 | 0.000018 | 2,681,128.00 |
| 24 Abr 2024 | 0.000022 | -0.000013 | -37.29% | 0.000023 | 0.000037 | 0.000018 | 3,189,662.00 |
| 23 Abr 2024 | 0.000035 | 0.00000200 | 6.06% | 0.000026 | 0.000037 | 0.00002 | 2,962,962.00 |
| 22 Abr 2024 | 0.000033 | 0.000014 | 73.22% | 0.00003 | 0.000037 | 0.000021 | 2,665,887.00 |
| 21 Abr 2024 | 0.000019 | -0.000017 | -46.61% | 0.000021 | 0.000037 | 0.000018 | 3,956,018.00 |
| 20 Abr 2024 | 0.000036 | 0.00000700 | 23.83% | 0.000027 | 0.000037 | 0.00002 | 2,793,863.00 |
| 19 Abr 2024 | 0.000029 | 0.00000001 | 0.03% | 0.00003 | 0.000037 | 0.000017 | 2,820,827.00 |
| 18 Abr 2024 | 0.000029 | -0.00000200 | -6.38% | 0.000024 | 0.000035 | 0.000017 | 2,571,664.00 |
| 17 Abr 2024 | 0.000031 | 0.000013 | 70.84% | 0.000017 | 0.000034 | 0.000017 | 2,816,204.00 |
| 16 Abr 2024 | 0.000018 | -0.00000800 | -30.45% | 0.000022 | 0.00003 | 0.000017 | 2,927,081.00 |
| 15 Abr 2024 | 0.000026 | 0.00000800 | 44.89% | 0.000025 | 0.000029 | 0.000017 | 4,034,930.00 |
| 14 Abr 2024 | 0.000018 | -0.000011 | -37.83% | 0.000028 | 0.000029 | 0.000017 | 3,442,256.00 |
| 13 Abr 2024 | 0.000029 | -0.00000095 | -3.16% | 0.000021 | 0.00003 | 0.000018 | 4,107,059.00 |
| 12 Abr 2024 | 0.00003 | 0.00000036 | 1.21% | 0.000031 | 0.000031 | 0.000017 | 2,904,591.00 |
| 11 Abr 2024 | 0.00003 | 0.00000800 | 37.05% | 0.000029 | 0.00003 | 0.000017 | 4,301,549.00 |
| 10 Abr 2024 | 0.000022 | -0.00000500 | -18.97% | 0.000026 | 0.00003 | 0.000019 | 3,895,541.00 |
| 09 Abr 2024 | 0.000026 | 0.00000300 | 12.63% | 0.000021 | 0.000031 | 0.000017 | 4,728,228.00 |
| 08 Abr 2024 | 0.000024 | -0.00000500 | -17.67% | 0.000031 | 0.000031 | 0.000018 | 4,067,304.00 |
| 07 Abr 2024 | 0.000028 | 0.00000900 | 47.87% | 0.000025 | 0.00003 | 0.000019 | 3,929,349.00 |
| 06 Abr 2024 | 0.000019 | -0.00000900 | -32.91% | 0.000028 | 0.00003 | 0.000018 | 3,116,791.00 |
| 05 Abr 2024 | 0.000027 | -0.00000300 | -9.75% | 0.000018 | 0.000028 | 0.000017 | 4,195,418.00 |
| 04 Abr 2024 | 0.000031 | 0.00000200 | 6.93% | 0.000018 | 0.000031 | 0.000017 | 3,826,672.00 |
| 03 Abr 2024 | 0.000029 | 0.000012 | 70.55% | 0.000027 | 0.00003 | 0.000018 | 3,066,755.00 |
| 02 Abr 2024 | 0.000017 | -0.00000300 | -15.14% | 0.000024 | 0.00003 | 0.000017 | 3,678,420.00 |
| 01 Abr 2024 | 0.00002 | -0.00000300 | -13.27% | 0.00003 | 0.000031 | 0.000016 | 3,467,325.00 |
| 31 Mar 2024 | 0.000023 | -0.00000300 | -11.68% | 0.000026 | 0.000031 | 0.000018 | 3,862,978.00 |
| 30 Mar 2024 | 0.000026 | -0.00000200 | -7.26% | 0.000024 | 0.000031 | 0.000017 | 3,588,158.00 |
| 29 Mar 2024 | 0.000028 | 0.00000200 | 7.89% | 0.000016 | 0.000029 | 0.000016 | 5,006,326.00 |
| 28 Mar 2024 | 0.000025 | -0.00000100 | -3.78% | 0.000027 | 0.000029 | 0.000018 | 3,759,013.00 |
| 27 Mar 2024 | 0.000026 | -0.00000200 | -7.02% | 0.000026 | 0.00003 | 0.000017 | 2,511,178.00 |
| 26 Mar 2024 | 0.000028 | -0.00000200 | -6.50% | 0.000028 | 0.00003 | 0.000016 | 3,680,916.00 |
| 25 Mar 2024 | 0.000031 | 0.00000600 | 23.80% | 0.000026 | 0.000031 | 0.000019 | 2,431,120.00 |
| 24 Mar 2024 | 0.000025 | -0.00000200 | -7.32% | 0.00002 | 0.000031 | 0.000018 | 4,282,751.00 |
| 23 Mar 2024 | 0.000027 | 0.00000800 | 41.71% | 0.000027 | 0.00003 | 0.000016 | 3,210,981.00 |
| 22 Mar 2024 | 0.000019 | 0.00000074 | 4.01% | 0.000022 | 0.000029 | 0.000016 | 3,082,678.00 |
| 21 Mar 2024 | 0.000018 | -0.00000400 | -17.59% | 0.000022 | 0.000022 | 0.000016 | 3,638,396.00 |
| 20 Mar 2024 | 0.000023 | 0.00000200 | 9.51% | 0.000019 | 0.000023 | 0.000017 | 4,589,969.00 |
| 19 Mar 2024 | 0.000021 | 0.00000400 | 23.00% | 0.00002 | 0.000023 | 0.000016 | 2,561,381.00 |
| 18 Mar 2024 | 0.000017 | -0.00000300 | -14.99% | 0.000018 | 0.000029 | 0.000017 | 2,786,904.00 |
| 17 Mar 2024 | 0.00002 | -0.00000021 | -1.04% | 0.000032 | 0.000032 | 0.000017 | 4,013,937.00 |
| 16 Mar 2024 | 0.00002 | -0.00000400 | -16.76% | 0.000023 | 0.000031 | 0.000018 | 2,831,516.00 |
| 15 Mar 2024 | 0.000024 | -0.00000900 | -27.10% | 0.000026 | 0.000031 | 0.000017 | 3,690,906.00 |
| 14 Mar 2024 | 0.000033 | 0.00000200 | 6.39% | 0.000032 | 0.000034 | 0.000021 | 2,818,004.00 |
| 13 Mar 2024 | 0.000031 | 0.00000024 | 0.77% | 0.000019 | 0.000036 | 0.000019 | 3,117,050.00 |
| 12 Mar 2024 | 0.000031 | -0.00000500 | -14.02% | 0.000022 | 0.000037 | 0.000013 | 4,445,317.00 |
| 11 Mar 2024 | 0.000036 | 0.000025 | 227.89% | 0.000021 | 0.000036 | 0.00000729 | 4,475,348.00 |
| 10 Mar 2024 | 0.000011 | 0.00000500 | 81.04% | 0.000012 | 0.000019 | 0.00000435 | 8,149,466.00 |
| 09 Mar 2024 | 0.00000617 | 0.00000400 | 238.10% | 0.00000922 | 0.000013 | 0.00000194 | 11,251,328.00 |
| 08 Mar 2024 | 0.00000168 | -0.00001 | -84.89% | 0.000012 | 0.000013 | 0.00000131 | 6,393,473.00 |
| 07 Mar 2024 | 0.000012 | 0.00000200 | 19.47% | 0.000014 | 0.000014 | 0.00000900 | 5,736,877.00 |
| 06 Mar 2024 | 0.00001 | -0.00000400 | -28.47% | 0.000013 | 0.000014 | 0.00000961 | 7,255,375.00 |
| 05 Mar 2024 | 0.000014 | 0.00000400 | 39.41% | 0.000013 | 0.000014 | 0.00000902 | 6,529,040.00 |
| 04 Mar 2024 | 0.00001 | -0.00000100 | -8.67% | 0.000013 | 0.000014 | 0.00000897 | 4,906,366.00 |
| 03 Mar 2024 | 0.000012 | -0.00000100 | -7.76% | 0.000012 | 0.000014 | 0.000011 | 6,748,081.00 |
| 02 Mar 2024 | 0.000013 | 0.00000100 | 8.70% | 0.000014 | 0.000014 | 0.000012 | 7,558,657.00 |
| 01 Mar 2024 | 0.000012 | -0.00000200 | -14.31% | 0.000012 | 0.000014 | 0.000011 | 5,329,472.00 |
| 29 Feb 2024 | 0.000014 | 0.00000200 | 16.81% | 0.000013 | 0.000014 | 0.000012 | 6,909,361.00 |
| 28 Feb 2024 | 0.000012 | -0.00000023 | -1.90% | 0.000012 | 0.000014 | 0.000012 | 4,189,416.00 |
| 27 Feb 2024 | 0.000012 | -0.00000200 | -14.27% | 0.000014 | 0.000014 | 0.000012 | 7,972,649.00 |
| 26 Feb 2024 | 0.000014 | 0.00000056 | 4.16% | 0.000014 | 0.000014 | 0.000012 | 4,620,344.00 |
| 25 Feb 2024 | 0.000013 | 0.00000060 | 4.67% | 0.000012 | 0.000014 | 0.000011 | 4,968,770.00 |
| 24 Feb 2024 | 0.000013 | -0.00000031 | -2.35% | 0.000014 | 0.000014 | 0.000012 | 7,140,410.00 |
| 23 Feb 2024 | 0.000013 | 0.00000100 | 8.29% | 0.000012 | 0.000015 | 0.000012 | 7,274,271.00 |
| 22 Feb 2024 | 0.000012 | -0.00000200 | -14.34% | 0.000014 | 0.000015 | 0.000011 | 7,408,677.00 |
| 21 Feb 2024 | 0.000014 | 0.00000200 | 16.17% | 0.000012 | 0.000015 | 0.000012 | 6,064,640.00 |
| 20 Feb 2024 | 0.000012 | -0.00000200 | -13.46% | 0.000012 | 0.000015 | 0.000012 | 7,238,142.00 |
| 19 Feb 2024 | 0.000015 | -0.00000026 | -1.72% | 0.000014 | 0.000015 | 0.000012 | 5,021,729.00 |
| 18 Feb 2024 | 0.000015 | 0.00000200 | 15.12% | 0.000015 | 0.000015 | 0.000012 | 6,246,838.00 |
| 17 Feb 2024 | 0.000013 | 0.00000100 | 8.36% | 0.000015 | 0.000015 | 0.000012 | 3,681,702.00 |
| 16 Feb 2024 | 0.000012 | -0.00000044 | -3.55% | 0.000015 | 0.000015 | 0.000011 | 7,673,499.00 |
| 15 Feb 2024 | 0.000012 | 0.00000019 | 1.56% | 0.000012 | 0.000014 | 0.000012 | 7,513,127.00 |
| 14 Feb 2024 | 0.000012 | -0.00000083 | -6.37% | 0.000013 | 0.000015 | 0.000011 | 4,379,234.00 |
| 13 Feb 2024 | 0.000013 | -0.00000089 | -6.39% | 0.000012 | 0.000015 | 0.000012 | 7,175,614.00 |
| 12 Feb 2024 | 0.000014 | -0.00000067 | -4.59% | 0.000012 | 0.000015 | 0.000011 | 4,876,411.00 |
| 11 Feb 2024 | 0.000015 | 0.00000046 | 3.25% | 0.000015 | 0.000015 | 0.000012 | 6,218,458.00 |
| 10 Feb 2024 | 0.000014 | 0.00000100 | 7.71% | 0.000014 | 0.000015 | 0.000011 | 4,977,724.00 |
| 09 Feb 2024 | 0.000013 | 0.00000028 | 2.21% | 0.000012 | 0.000015 | 0.000011 | 8,313,109.00 |
| 08 Feb 2024 | 0.000013 | -0.00000092 | -6.76% | 0.000013 | 0.000015 | 0.000011 | 6,469,654.00 |
| 07 Feb 2024 | 0.000014 | 0.00000012 | 0.89% | 0.000012 | 0.000015 | 0.000012 | 6,463,789.00 |
| 06 Feb 2024 | 0.000013 | -0.00000019 | -1.39% | 0.000012 | 0.000015 | 0.000012 | 5,043,645.00 |
| 05 Feb 2024 | 0.000014 | -0.00000100 | -6.61% | 0.000013 | 0.000015 | 0.000012 | 8,296,632.00 |
| 04 Feb 2024 | 0.000015 | 0.00000200 | 14.79% | 0.000013 | 0.000015 | 0.000012 | 7,070,860.00 |
| 03 Feb 2024 | 0.000014 | 0.00000200 | 16.78% | 0.000014 | 0.000016 | 0.000011 | 8,110,231.00 |
| 02 Feb 2024 | 0.000012 | -0.00000400 | -25.40% | 0.000014 | 0.000016 | 0.000012 | 5,533,428.00 |
| 01 Feb 2024 | 0.000016 | 0.00000086 | 5.78% | 0.000015 | 0.000016 | 0.000012 | 6,069,886.00 |
