Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DYNMTETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.00000099 | -0.00000001 | -1.00% | 0.00000115 | 0.00000125 | 0.00000071 | 12,402,354.00 |
| 17 May 2024 | 0.00000100 | 0.00000032 | 47.06% | 0.00000089 | 0.00000137 | 0.00000070 | 15,219,273.00 |
| 16 May 2024 | 0.00000068 | -0.00000059 | -46.46% | 0.00000074 | 0.00000139 | 0.00000068 | 10,118,219.00 |
| 15 May 2024 | 0.00000127 | 0.00000019 | 17.59% | 0.00000100 | 0.00000144 | 0.00000073 | 7,937,384.00 |
| 14 May 2024 | 0.00000108 | 0.00000016 | 17.39% | 0.00000106 | 0.00000144 | 0.00000071 | 13,177,680.00 |
| 13 May 2024 | 0.00000092 | -0.00000018 | -16.36% | 0.00000106 | 0.00000141 | 0.00000069 | 12,849,824.00 |
| 12 May 2024 | 0.00000110 | -0.00000014 | -11.29% | 0.00000144 | 0.00000144 | 0.00000073 | 9,814,547.00 |
| 11 May 2024 | 0.00000124 | 0.00000033 | 36.26% | 0.00000119 | 0.00000132 | 0.00000071 | 15,819,603.00 |
| 10 May 2024 | 0.00000091 | 0.00000023 | 33.82% | 0.00000100 | 0.00000140 | 0.00000069 | 18,332,541.00 |
| 09 May 2024 | 0.00000068 | -0.00000065 | -48.87% | 0.00000120 | 0.00000144 | 0.00000068 | 9,458,720.00 |
| 08 May 2024 | 0.00000133 | 0.00000049 | 58.33% | 0.00000137 | 0.00000143 | 0.00000070 | 11,103,532.00 |
| 07 May 2024 | 0.00000084 | -0.00000059 | -41.26% | 0.00000079 | 0.00000139 | 0.00000070 | 20,196,902.00 |
| 06 May 2024 | 0.00000143 | 0.00000014 | 10.85% | 0.00000098 | 0.00000144 | 0.00000075 | 13,970,897.00 |
| 05 May 2024 | 0.00000129 | 0.00000039 | 43.33% | 0.00000143 | 0.00000143 | 0.00000069 | 12,005,400.00 |
| 04 May 2024 | 0.00000090 | -0.00000041 | -31.30% | 0.00000130 | 0.00000141 | 0.00000071 | 13,578,057.00 |
| 03 May 2024 | 0.00000131 | -0.00000012 | -8.39% | 0.00000081 | 0.00000132 | 0.00000074 | 13,651,258.00 |
| 02 May 2024 | 0.00000143 | 0.00000044 | 44.44% | 0.00000096 | 0.00000144 | 0.00000074 | 15,549,970.00 |
| 01 May 2024 | 0.00000099 | 0.00000005 | 5.32% | 0.00000086 | 0.00000142 | 0.00000077 | 12,608,787.00 |
| 30 Abr 2024 | 0.00000094 | -0.00000017 | -15.32% | 0.00000121 | 0.00000141 | 0.00000084 | 9,258,146.00 |
| 29 Abr 2024 | 0.00000111 | 0.00000016 | 16.84% | 0.00000126 | 0.00000126 | 0.00000071 | 14,463,471.00 |
| 28 Abr 2024 | 0.00000095 | -0.00000040 | -29.63% | 0.00000084 | 0.00000135 | 0.00000074 | 15,777,133.00 |
| 27 Abr 2024 | 0.00000135 | -0.00000006 | -4.26% | 0.00000129 | 0.00000138 | 0.00000080 | 10,320,951.00 |
| 26 Abr 2024 | 0.00000141 | 0.00000049 | 53.26% | 0.00000113 | 0.00000142 | 0.00000070 | 13,569,000.00 |
| 25 Abr 2024 | 0.00000092 | 0.00 | 0.00% | 0.00000082 | 0.00000129 | 0.00000071 | 19,694,612.00 |
| 24 Abr 2024 | 0.00000092 | -0.00000043 | -31.85% | 0.00000076 | 0.00000140 | 0.00000069 | 20,026,066.00 |
| 23 Abr 2024 | 0.00000135 | 0.00000009 | 7.14% | 0.00000089 | 0.00000141 | 0.00000074 | 13,852,900.00 |
| 22 Abr 2024 | 0.00000126 | 0.00000041 | 48.24% | 0.00000130 | 0.00000143 | 0.00000075 | 16,253,198.00 |
| 21 Abr 2024 | 0.00000085 | -0.00000058 | -40.56% | 0.00000110 | 0.00000124 | 0.00000078 | 22,032,862.00 |
| 20 Abr 2024 | 0.00000143 | 0.00000040 | 38.83% | 0.00000143 | 0.00000143 | 0.00000087 | 12,041,399.00 |
| 19 Abr 2024 | 0.00000103 | -0.00000035 | -25.36% | 0.00000130 | 0.00000130 | 0.00000071 | 10,635,373.00 |
| 18 Abr 2024 | 0.00000138 | 0.00000021 | 17.95% | 0.00000101 | 0.00000142 | 0.00000072 | 13,303,382.00 |
| 17 Abr 2024 | 0.00000117 | 0.00000039 | 50.00% | 0.00000087 | 0.00000142 | 0.00000071 | 15,317,675.00 |
| 16 Abr 2024 | 0.00000078 | -0.00000048 | -38.10% | 0.00000123 | 0.00000141 | 0.00000078 | 11,650,699.00 |
| 15 Abr 2024 | 0.00000126 | 0.00000013 | 11.50% | 0.00000088 | 0.00000136 | 0.00000072 | 17,105,810.00 |
| 14 Abr 2024 | 0.00000113 | -0.00000013 | -10.32% | 0.00000092 | 0.00000137 | 0.00000087 | 12,935,396.00 |
| 13 Abr 2024 | 0.00000126 | 0.00000038 | 43.18% | 0.00000076 | 0.00000143 | 0.00000076 | 14,755,779.00 |
| 12 Abr 2024 | 0.00000088 | -0.00000039 | -30.71% | 0.00000094 | 0.00000137 | 0.00000072 | 21,501,010.00 |
| 11 Abr 2024 | 0.00000127 | -0.00000010 | -7.30% | 0.00000092 | 0.00000128 | 0.00000070 | 14,533,784.00 |
| 10 Abr 2024 | 0.00000137 | 0.00000005 | 3.79% | 0.00000129 | 0.00000137 | 0.00000074 | 12,494,129.00 |
| 09 Abr 2024 | 0.00000132 | 0.00000002 | 1.54% | 0.00000098 | 0.00000138 | 0.00000075 | 13,733,967.00 |
| 08 Abr 2024 | 0.00000130 | 0.00000015 | 13.04% | 0.00000086 | 0.00000133 | 0.00000071 | 15,908,124.00 |
| 07 Abr 2024 | 0.00000115 | -0.00000011 | -8.73% | 0.00000123 | 0.00000133 | 0.00000081 | 15,435,234.00 |
| 06 Abr 2024 | 0.00000126 | -0.00000017 | -11.89% | 0.00000098 | 0.00000135 | 0.00000083 | 12,523,516.00 |
| 05 Abr 2024 | 0.00000143 | 0.00000016 | 12.60% | 0.00000085 | 0.00000143 | 0.00000075 | 16,889,120.00 |
| 04 Abr 2024 | 0.00000127 | -0.00000010 | -7.30% | 0.00000118 | 0.00000144 | 0.00000071 | 11,613,100.00 |
| 03 Abr 2024 | 0.00000137 | 0.00000019 | 16.10% | 0.00000070 | 0.00000144 | 0.00000070 | 16,209,053.00 |
| 02 Abr 2024 | 0.00000118 | 0.00000039 | 49.37% | 0.00000141 | 0.00000141 | 0.00000069 | 13,217,684.00 |
| 01 Abr 2024 | 0.00000079 | -0.00000041 | -34.17% | 0.00000135 | 0.00000140 | 0.00000071 | 16,858,890.00 |
| 31 Mar 2024 | 0.00000120 | -0.00000002 | -1.64% | 0.00000078 | 0.00000144 | 0.00000078 | 10,930,835.00 |
| 30 Mar 2024 | 0.00000122 | 0.00000016 | 15.09% | 0.00000100 | 0.00000144 | 0.00000070 | 17,396,547.00 |
| 29 Mar 2024 | 0.00000106 | 0.00000016 | 17.78% | 0.00000136 | 0.00000144 | 0.00000074 | 13,271,079.00 |
| 28 Mar 2024 | 0.00000090 | -0.00000033 | -26.83% | 0.00000141 | 0.00000141 | 0.00000070 | 18,212,904.00 |
| 27 Mar 2024 | 0.00000123 | 0.00000005 | 4.24% | 0.00000113 | 0.00000123 | 0.00000075 | 15,548,862.00 |
| 26 Mar 2024 | 0.00000118 | 0.00000035 | 42.17% | 0.00000069 | 0.00000118 | 0.00000069 | 16,650,938.00 |
| 25 Mar 2024 | 0.00000083 | -0.00000054 | -39.42% | 0.00000130 | 0.00000130 | 0.00000072 | 11,925,132.00 |
| 24 Mar 2024 | 0.00000137 | 0.00000037 | 37.00% | 0.00000102 | 0.00000141 | 0.00000073 | 19,029,758.00 |
| 23 Mar 2024 | 0.00000100 | -0.00000022 | -18.03% | 0.00000122 | 0.00000144 | 0.00000072 | 14,182,471.00 |
| 22 Mar 2024 | 0.00000122 | -0.00000003 | -2.40% | 0.00000138 | 0.00000143 | 0.00000071 | 11,579,271.00 |
| 21 Mar 2024 | 0.00000125 | -0.00000006 | -4.58% | 0.00000086 | 0.00000138 | 0.00000073 | 17,745,860.00 |
| 20 Mar 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000135 | 0.00000144 | 0.00000077 | 11,665,552.00 |
| 19 Mar 2024 | 0.00000131 | 0.00000001 | 0.77% | 0.00000114 | 0.00000141 | 0.00000114 | 7,161,525.00 |
| 18 Mar 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000136 | 0.00000137 | 0.00000113 | 13,003,218.00 |
| 17 Mar 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000137 | 0.00000139 | 0.00000113 | 12,141,294.00 |
| 16 Mar 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000119 | 0.00000137 | 0.00000113 | 10,963,598.00 |
| 15 Mar 2024 | 0.00000132 | 0.00000001 | 0.76% | 0.00000117 | 0.00000133 | 0.00000113 | 9,742,685.00 |
| 14 Mar 2024 | 0.00000131 | 0.00000016 | 13.91% | 0.00000138 | 0.00000138 | 0.00000113 | 11,852,043.00 |
| 13 Mar 2024 | 0.00000115 | -0.00000010 | -8.00% | 0.00000133 | 0.00000135 | 0.00000108 | 12,070,544.00 |
| 12 Mar 2024 | 0.00000125 | 0.00000003 | 2.46% | 0.00000130 | 0.00000139 | 0.00000111 | 10,743,702.00 |
| 11 Mar 2024 | 0.00000122 | 0.00000007 | 6.09% | 0.00000110 | 0.00000139 | 0.00000109 | 10,193,632.00 |
| 10 Mar 2024 | 0.00000115 | -0.00000017 | -12.88% | 0.00000127 | 0.00000138 | 0.00000110 | 13,495,922.00 |
| 09 Mar 2024 | 0.00000132 | 0.00000008 | 6.45% | 0.00000135 | 0.00000138 | 0.00000108 | 11,620,787.00 |
| 08 Mar 2024 | 0.00000124 | -0.00000008 | -6.06% | 0.00000115 | 0.00000138 | 0.00000108 | 10,321,509.00 |
| 07 Mar 2024 | 0.00000132 | 0.00000019 | 16.81% | 0.00000104 | 0.00000137 | 0.00000096 | 12,779,388.00 |
| 06 Mar 2024 | 0.00000113 | -0.00000008 | -6.61% | 0.00000138 | 0.00000141 | 0.00000100 | 12,813,175.00 |
| 05 Mar 2024 | 0.00000121 | 0.00000010 | 9.01% | 0.00000109 | 0.00000139 | 0.00000109 | 11,727,226.00 |
| 04 Mar 2024 | 0.00000111 | -0.00000010 | -8.26% | 0.00000090 | 0.00000140 | 0.00000084 | 14,500,186.00 |
| 03 Mar 2024 | 0.00000121 | -0.00000008 | -6.20% | 0.00000089 | 0.00000143 | 0.00000073 | 17,234,125.00 |
| 02 Mar 2024 | 0.00000129 | 0.00000046 | 55.42% | 0.00000128 | 0.00000144 | 0.00000079 | 12,321,806.00 |
| 01 Mar 2024 | 0.00000083 | -0.00000053 | -38.97% | 0.00000127 | 0.00000138 | 0.00000074 | 16,017,250.00 |
| 29 Feb 2024 | 0.00000136 | -0.00000028 | -17.07% | 0.00000119 | 0.00000146 | 0.00000074 | 16,045,866.00 |
| 28 Feb 2024 | 0.00000164 | 0.00000063 | 62.38% | 0.00000149 | 0.00000165 | 0.00000089 | 13,061,595.00 |
| 27 Feb 2024 | 0.00000101 | 0.00000003 | 3.06% | 0.00000163 | 0.00000163 | 0.00000081 | 11,166,849.00 |
| 26 Feb 2024 | 0.00000098 | -0.00000056 | -36.36% | 0.00000076 | 0.00000163 | 0.00000076 | 12,963,634.00 |
| 25 Feb 2024 | 0.00000154 | -0.00000006 | -3.75% | 0.00000128 | 0.00000154 | 0.00000073 | 15,607,799.00 |
| 24 Feb 2024 | 0.00000160 | 0.00000057 | 55.34% | 0.00000158 | 0.00000167 | 0.00000074 | 11,145,518.00 |
| 23 Feb 2024 | 0.00000103 | 0.00000016 | 18.39% | 0.00000122 | 0.00000166 | 0.00000084 | 12,306,520.00 |
| 22 Feb 2024 | 0.00000087 | -0.00000061 | -41.22% | 0.00000151 | 0.00000163 | 0.00000087 | 14,523,261.00 |
| 21 Feb 2024 | 0.00000148 | 0.00000049 | 49.49% | 0.00000117 | 0.00000160 | 0.00000075 | 12,089,999.00 |
| 20 Feb 2024 | 0.00000099 | 0.00000014 | 16.47% | 0.00000084 | 0.00000151 | 0.00000076 | 13,501,841.00 |
| 19 Feb 2024 | 0.00000085 | -0.00000003 | -3.41% | 0.00000100 | 0.00000147 | 0.00000076 | 10,771,972.00 |
| 18 Feb 2024 | 0.00000088 | -0.00000040 | -31.25% | 0.00000132 | 0.00000166 | 0.00000073 | 6,961,573.00 |
| 17 Feb 2024 | 0.00000128 | -0.00000021 | -14.09% | 0.00000146 | 0.00000165 | 0.00000091 | 16,299,529.00 |
