Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DAIBTC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00001576 | -0.00000019 | -1.19% | 0.00001586 | 0.00001595 | 0.00001576 | 372.00 |
| 03 May 2024 | 0.00001595 | -0.00000100 | -5.89% | 0.00001679 | 0.00001679 | 0.00001595 | 724.00 |
| 02 May 2024 | 0.00001699 | -0.00000038 | -2.19% | 0.00001718 | 0.00001785 | 0.00001699 | 4,350.00 |
| 01 May 2024 | 0.00001737 | 0.00000083 | 5.02% | 0.00001656 | 0.00001779 | 0.00001650 | 7,338.00 |
| 30 Abr 2024 | 0.00001654 | 0.00000077 | 4.88% | 0.00001556 | 0.00001669 | 0.00001547 | 8,126.00 |
| 29 Abr 2024 | 0.00001577 | 0.00000010 | 0.64% | 0.00001579 | 0.00001610 | 0.00001577 | 1,375.00 |
| 28 Abr 2024 | 0.00001567 | -0.00000013 | -0.82% | 0.00001554 | 0.00001575 | 0.00001551 | 836.00 |
| 27 Abr 2024 | 0.00001580 | 0.00000024 | 1.54% | 0.00001560 | 0.00001582 | 0.00001560 | 6,017.00 |
| 26 Abr 2024 | 0.00001556 | 0.00000021 | 1.37% | 0.00001550 | 0.00001581 | 0.00001542 | 1,814.00 |
| 25 Abr 2024 | 0.00001535 | -0.00000023 | -1.48% | 0.00001531 | 0.00001576 | 0.00001531 | 9,504.00 |
| 24 Abr 2024 | 0.00001558 | 0.00000049 | 3.25% | 0.00001509 | 0.00001560 | 0.00001487 | 1,901.00 |
| 23 Abr 2024 | 0.00001509 | 0.00000014 | 0.94% | 0.00001492 | 0.00001515 | 0.00001492 | 2,783.00 |
| 22 Abr 2024 | 0.00001495 | -0.00000034 | -2.22% | 0.00001537 | 0.00001537 | 0.00001490 | 1,132.00 |
| 21 Abr 2024 | 0.00001529 | -0.00000034 | -2.18% | 0.00001546 | 0.00001582 | 0.00001523 | 25,176.00 |
| 20 Abr 2024 | 0.00001563 | -0.00000004 | -0.26% | 0.00001567 | 0.00001600 | 0.00001536 | 17,160.00 |
| 19 Abr 2024 | 0.00001567 | 0.00000006 | 0.38% | 0.00001641 | 0.00001651 | 0.00001532 | 6,492.00 |
| 18 Abr 2024 | 0.00001561 | -0.00000069 | -4.23% | 0.00001630 | 0.00001630 | 0.00001548 | 1,220.00 |
| 17 Abr 2024 | 0.00001630 | 0.00000052 | 3.30% | 0.00001574 | 0.00001644 | 0.00001574 | 2,125.00 |
| 16 Abr 2024 | 0.00001578 | 0.00000017 | 1.09% | 0.00001567 | 0.00001586 | 0.00001567 | 4,410.00 |
| 15 Abr 2024 | 0.00001561 | 0.00000038 | 2.50% | 0.00001526 | 0.00001561 | 0.00001495 | 3,388.00 |
| 14 Abr 2024 | 0.00001523 | -0.00000021 | -1.36% | 0.00001556 | 0.00001582 | 0.00001523 | 5,175.00 |
| 13 Abr 2024 | 0.00001544 | 0.00000055 | 3.69% | 0.00001493 | 0.00001624 | 0.00001474 | 24,996.00 |
| 12 Abr 2024 | 0.00001489 | 0.00000068 | 4.79% | 0.00001422 | 0.00001525 | 0.00001413 | 6,627.00 |
| 11 Abr 2024 | 0.00001421 | -0.00000014 | -0.98% | 0.00001393 | 0.00001421 | 0.00001393 | 1,166.00 |
| 10 Abr 2024 | 0.00001435 | -0.00000010 | -0.69% | 0.00001452 | 0.00001471 | 0.00001435 | 7,852.00 |
| 09 Abr 2024 | 0.00001445 | 0.00000056 | 4.03% | 0.00001393 | 0.00001469 | 0.00001393 | 6,409.00 |
| 08 Abr 2024 | 0.00001389 | -0.00000037 | -2.59% | 0.00001423 | 0.00001434 | 0.00001380 | 8,678.00 |
| 07 Abr 2024 | 0.00001426 | -0.00000021 | -1.45% | 0.00001427 | 0.00001445 | 0.00001426 | 1,512.00 |
| 06 Abr 2024 | 0.00001447 | -0.00000027 | -1.83% | 0.00001474 | 0.00001489 | 0.00001447 | 2,616.00 |
| 05 Abr 2024 | 0.00001474 | 0.00000002 | 0.14% | 0.00001474 | 0.00001517 | 0.00001473 | 4,827.00 |
| 04 Abr 2024 | 0.00001472 | -0.00000027 | -1.80% | 0.00001500 | 0.00001505 | 0.00001435 | 13,633.00 |
| 03 Abr 2024 | 0.00001499 | -0.00000011 | -0.73% | 0.00001541 | 0.00001541 | 0.00001489 | 9,617.00 |
| 02 Abr 2024 | 0.00001510 | 0.00000074 | 5.15% | 0.00001436 | 0.00001538 | 0.00001418 | 21,972.00 |
| 01 Abr 2024 | 0.00001436 | 0.00000014 | 0.98% | 0.00001409 | 0.00001456 | 0.00001408 | 14,765.00 |
| 31 Mar 2024 | 0.00001422 | -0.00000014 | -0.97% | 0.00001432 | 0.00001436 | 0.00001399 | 7,103.00 |
| 30 Mar 2024 | 0.00001436 | -0.00000006 | -0.42% | 0.00001437 | 0.00001453 | 0.00001396 | 9,823.00 |
| 29 Mar 2024 | 0.00001442 | 0.00000028 | 1.98% | 0.00001418 | 0.00001454 | 0.00001418 | 18,488.00 |
| 28 Mar 2024 | 0.00001414 | -0.00000028 | -1.94% | 0.00001438 | 0.00001457 | 0.00001399 | 19,197.00 |
| 27 Mar 2024 | 0.00001442 | 0.00000006 | 0.42% | 0.00001434 | 0.00001461 | 0.00001400 | 19,216.00 |
| 26 Mar 2024 | 0.00001436 | 0.00000009 | 0.63% | 0.00001430 | 0.00001442 | 0.00001408 | 12,766.00 |
| 25 Mar 2024 | 0.00001427 | -0.00000066 | -4.42% | 0.00001487 | 0.00001497 | 0.00001412 | 15,966.00 |
| 24 Mar 2024 | 0.00001493 | -0.00000046 | -2.99% | 0.00001544 | 0.00001561 | 0.00001493 | 1,424.00 |
| 23 Mar 2024 | 0.00001539 | -0.00000019 | -1.22% | 0.00001590 | 0.00001590 | 0.00001525 | 2,943.00 |
| 22 Mar 2024 | 0.00001558 | 0.00000032 | 2.10% | 0.00001526 | 0.00001580 | 0.00001475 | 2,608.00 |
| 21 Mar 2024 | 0.00001526 | 0.00000058 | 3.95% | 0.00001468 | 0.00001541 | 0.00001468 | 4,813.00 |
| 20 Mar 2024 | 0.00001468 | -0.00000100 | -6.32% | 0.00001587 | 0.00001628 | 0.00001465 | 35,784.00 |
| 19 Mar 2024 | 0.00001583 | 0.00000079 | 5.25% | 0.00001464 | 0.00001747 | 0.00001464 | 70,671.00 |
| 18 Mar 2024 | 0.00001504 | 0.00000014 | 0.94% | 0.00001471 | 0.00001504 | 0.00001422 | 13,384.00 |
| 17 Mar 2024 | 0.00001490 | -0.00000041 | -2.68% | 0.00001517 | 0.00001527 | 0.00001454 | 49,567.00 |
| 16 Mar 2024 | 0.00001531 | 0.00000095 | 6.62% | 0.00001436 | 0.00001531 | 0.00001433 | 41,061.00 |
| 15 Mar 2024 | 0.00001436 | 0.00000065 | 4.74% | 0.00001370 | 0.00001537 | 0.00001355 | 89,769.00 |
| 14 Mar 2024 | 0.00001371 | 0.00000035 | 2.62% | 0.00001336 | 0.00001432 | 0.00001328 | 85,297.00 |
| 13 Mar 2024 | 0.00001336 | -0.00000084 | -5.92% | 0.00001431 | 0.00001431 | 0.00001328 | 283,869.00 |
| 12 Mar 2024 | 0.00001420 | 0.00000016 | 1.14% | 0.00001381 | 0.00001431 | 0.00001381 | 98,560.00 |
| 11 Mar 2024 | 0.00001404 | -0.00000053 | -3.64% | 0.00001473 | 0.00001473 | 0.00001373 | 39,943.00 |
| 10 Mar 2024 | 0.00001457 | -0.00000004 | -0.27% | 0.00001460 | 0.00001466 | 0.00001421 | 28,090.00 |
| 09 Mar 2024 | 0.00001461 | 0.00000000 | 0.00% | 0.00001461 | 0.00001461 | 0.00001461 | 0.00 |
| 08 Mar 2024 | 0.00001461 | -0.00000032 | -2.14% | 0.00001493 | 0.00001501 | 0.00001435 | 13,846.00 |
| 07 Mar 2024 | 0.00001493 | -0.00000024 | -1.58% | 0.00001517 | 0.00001538 | 0.00001472 | 32,968.00 |
| 06 Mar 2024 | 0.00001517 | -0.00000044 | -2.82% | 0.00001605 | 0.00001605 | 0.00001456 | 34,626.00 |
| 05 Mar 2024 | 0.00001561 | 0.00000091 | 6.19% | 0.00001459 | 0.00001673 | 0.00001427 | 45,275.00 |
| 04 Mar 2024 | 0.00001470 | -0.00000100 | -6.33% | 0.00001571 | 0.00001585 | 0.00001470 | 16,516.00 |
| 03 Mar 2024 | 0.00001580 | -0.00000027 | -1.68% | 0.00001609 | 0.00001659 | 0.00001580 | 15,844.00 |
| 02 Mar 2024 | 0.00001607 | 0.00000009 | 0.56% | 0.00001593 | 0.00001693 | 0.00001583 | 20,190.00 |
| 01 Mar 2024 | 0.00001598 | -0.00000014 | -0.87% | 0.00001620 | 0.00001640 | 0.00001573 | 22,176.00 |
| 29 Feb 2024 | 0.00001612 | 0.00000018 | 1.13% | 0.00001620 | 0.00001628 | 0.00001546 | 25,572.00 |
| 28 Feb 2024 | 0.00001594 | -0.00000200 | -11.34% | 0.00001758 | 0.00001758 | 0.00001580 | 28,550.00 |
| 27 Feb 2024 | 0.00001764 | -0.00000063 | -3.45% | 0.00001831 | 0.00001831 | 0.00001736 | 12,083.00 |
| 26 Feb 2024 | 0.00001827 | -0.00000100 | -5.18% | 0.00001932 | 0.00001958 | 0.00001806 | 6,111.00 |
| 25 Feb 2024 | 0.00001932 | -0.00000013 | -0.67% | 0.00001934 | 0.00001953 | 0.00001915 | 7,974.00 |
| 24 Feb 2024 | 0.00001945 | -0.00000020 | -1.02% | 0.00001965 | 0.00001973 | 0.00001945 | 9,089.00 |
| 23 Feb 2024 | 0.00001965 | 0.00000015 | 0.77% | 0.00001950 | 0.00001965 | 0.00001926 | 4,084.00 |
| 22 Feb 2024 | 0.00001950 | -0.00000034 | -1.71% | 0.00001982 | 0.00001982 | 0.00001906 | 1,278.00 |
| 21 Feb 2024 | 0.00001984 | 0.00000064 | 3.33% | 0.00001911 | 0.00001984 | 0.00001911 | 11,238.00 |
| 20 Feb 2024 | 0.00001920 | -0.00000010 | -0.52% | 0.00001933 | 0.00001940 | 0.00001900 | 10,063.00 |
| 19 Feb 2024 | 0.00001930 | 0.00000015 | 0.78% | 0.00001924 | 0.00001934 | 0.00001880 | 17,176.00 |
| 18 Feb 2024 | 0.00001915 | -0.00000008 | -0.42% | 0.00001939 | 0.00001955 | 0.00001915 | 6,915.00 |
| 17 Feb 2024 | 0.00001923 | 0.00000043 | 2.29% | 0.00001892 | 0.00001974 | 0.00001892 | 47,755.00 |
| 16 Feb 2024 | 0.00001880 | -0.00000054 | -2.79% | 0.00001931 | 0.00001940 | 0.00001880 | 56,314.00 |
| 15 Feb 2024 | 0.00001934 | 0.00000016 | 0.83% | 0.00001918 | 0.00001945 | 0.00001884 | 26,538.00 |
| 14 Feb 2024 | 0.00001918 | -0.00000100 | -4.88% | 0.00002004 | 0.00002020 | 0.00001913 | 4,206.00 |
| 13 Feb 2024 | 0.00002049 | 0.00000038 | 1.89% | 0.00002011 | 0.00002059 | 0.00002004 | 802.00 |
| 12 Feb 2024 | 0.00002011 | -0.00000072 | -3.46% | 0.00002085 | 0.00002093 | 0.00002011 | 14,107.00 |
| 11 Feb 2024 | 0.00002083 | -0.00000030 | -1.42% | 0.00002113 | 0.00002113 | 0.00002083 | 458.00 |
| 10 Feb 2024 | 0.00002113 | -0.00000025 | -1.17% | 0.00002138 | 0.00002157 | 0.00002111 | 1,227.00 |
| 09 Feb 2024 | 0.00002138 | -0.00000084 | -3.78% | 0.00002214 | 0.00002217 | 0.00002102 | 6,835.00 |
| 08 Feb 2024 | 0.00002222 | -0.00000041 | -1.81% | 0.00002263 | 0.00002263 | 0.00002222 | 834.00 |
| 07 Feb 2024 | 0.00002263 | -0.00000056 | -2.41% | 0.00002321 | 0.00002356 | 0.00002263 | 2,242.00 |
| 06 Feb 2024 | 0.00002319 | 0.00000006 | 0.26% | 0.00002319 | 0.00002319 | 0.00002319 | 28.00 |
| 05 Feb 2024 | 0.00002313 | -0.00000037 | -1.57% | 0.00002368 | 0.00002413 | 0.00002313 | 4,337.00 |
| 04 Feb 2024 | 0.00002350 | 0.00000012 | 0.51% | 0.00002383 | 0.00002383 | 0.00002336 | 762.00 |
| 03 Feb 2024 | 0.00002338 | 0.00000005 | 0.21% | 0.00002334 | 0.00002347 | 0.00002301 | 258.00 |
