Darwin(DARWIN)Hoy
$0.000426
Darwin Historial de precios
(DARWIN)Periodo de tiempo: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $0.000394 | $0.000657 | $0.000386 | $0.000444 | $180.673K |
2025-09-02 | $0.000364 | $0.000405 | $0.000371 | $0.000398 | $166.557K |
2025-09-01 | $0.000570 | $0.000576 | $0.000364 | $0.000364 | $95,297.95 |
2025-08-31 | $0.000619 | $0.000637 | $0.000543 | $0.000570 | $182.144K |
2025-08-30 | $0.000656 | $0.000665 | $0.000610 | $0.000619 | $164.510K |
2025-08-29 | $0.000660 | $0.000740 | $0.000642 | $0.000651 | $171.930K |
2025-08-28 | $0.000705 | $0.000717 | $0.000628 | $0.000660 | $164.946K |
2025-08-27 | $0.000668 | $0.000708 | $0.000630 | $0.000705 | $67,975.32 |
2025-08-26 | $0.000883 | $0.000726 | $0.000647 | $0.000670 | $128.632K |
2025-08-25 | $0.000777 | $0.001218 | $0.000625 | $0.000898 | $258.343K |
2025-08-24 | $0.000730 | $0.000780 | $0.000718 | $0.000777 | $233.804K |
2025-08-23 | $0.000760 | $0.000843 | $0.000714 | $0.000729 | $225.857K |
2025-08-22 | $0.000739 | $0.000774 | $0.000706 | $0.000760 | $212.518K |
2025-08-21 | $0.000774 | $0.000903 | $0.000739 | $0.000739 | $836.779K |
2025-08-20 | $0.000770 | $0.000806 | $0.000727 | $0.000774 | $1.051M |
2025-08-19 | $0.000784 | $0.000828 | $0.000726 | $0.000770 | $400.739K |
2025-08-18 | -- | $0.000851 | $0.000756 | $0.000759 | $218.799K |
2025-08-17 | -- | $0.001071 | $0.000850 | -- | -- |
2025-08-16 | $0.000795 | $0.000862 | $0.000769 | $0.000856 | $145.402K |
2025-08-15 | $0.000584 | $0.000849 | $0.000561 | $0.000795 | $306.485K |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-04
Darwin(DARWIN)
