Decentr(DEC)Hoy
$0.000132
hace 1 años
$0.002443
hace 2 años
$0.003159
hace 3 años
$0.017352
hace 4 años
$0.229341
hace 5 años
$0.131384
Decentr Historial de precios
(DEC)Periodo de tiempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-15 | -- | $0.000140 | $0.000111 | -- | -- |
2025-09-14 | -- | $0.000138 | $0.000113 | -- | -- |
2025-09-13 | $0.000124 | $0.000147 | $0.000097 | $0.000120 | $2,308.296 |
2025-09-12 | $0.000161 | $0.000163 | $0.000065 | $0.000124 | $1,623.750 |
2025-09-11 | $0.000143 | $0.000171 | $0.000143 | $0.000161 | $274.3820 |
2025-09-10 | $0.000128 | $0.000152 | $0.000128 | $0.000143 | $297.9301 |
2025-09-09 | $0.000128 | $0.000137 | $0.000110 | $0.000129 | $470.0250 |
2025-09-08 | $0.000232 | $0.000132 | $0.000099 | $0.000131 | $887.1642 |
2025-09-07 | -- | $0.000269 | $0.000110 | -- | -- |
2025-09-06 | $0.000128 | $0.000132 | $0.000127 | -- | -- |
2025-09-05 | $0.000158 | $0.000168 | $0.000121 | $0.000128 | $388.2634 |
2025-09-04 | $0.000134 | $0.000160 | $0.000130 | $0.000158 | $200.0496 |
2025-09-03 | $0.000153 | $0.000152 | $0.000121 | $0.000134 | $528.9514 |
2025-09-02 | -- | $0.000166 | $0.000080 | -- | -- |
2025-09-01 | $0.000195 | $0.000212 | $0.000069 | $0.000137 | $1,895.574 |
2025-08-31 | $0.000195 | $0.000326 | $0.000177 | $0.000196 | $509.5086 |
2025-08-30 | -- | $0.000199 | $0.000185 | -- | -- |
2025-08-29 | $0.000208 | $0.000214 | $0.000187 | -- | -- |
2025-08-28 | $0.000161 | $0.000247 | $0.000161 | $0.000208 | $957.5820 |
2025-08-27 | $0.000180 | $0.000207 | $0.000098 | $0.000161 | $2,037.229 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-16
Decentr(DEC)
