Decentralized ETF(DETF)Hoy
$0.000402
hace 1 años
$0.033431
hace 2 años
$0.006359
Decentralized ETF Historial de precios
(DETF)Periodo de tiempo: 2024-09-14 ~ 2025-09-15
2024-09-14
2025-09-15
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-14 | -- | $0.000398 | $0.000394 | -- | -- |
2025-09-13 | -- | $0.000398 | $0.000393 | -- | -- |
2025-09-12 | -- | $0.000397 | $0.000393 | -- | -- |
2025-09-11 | $0.000392 | $0.000395 | $0.000390 | -- | -- |
2025-09-10 | $0.000394 | $0.000395 | $0.000391 | $0.000392 | $4.939554 |
2025-09-09 | -- | $0.000395 | $0.000391 | -- | -- |
2025-09-08 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-07 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-06 | -- | $0.000399 | $0.000396 | -- | -- |
2025-09-05 | -- | $0.000400 | $0.000395 | -- | -- |
2025-09-04 | $0.000404 | $0.000405 | $0.000394 | $0.000397 | $84.44882 |
2025-09-03 | $0.000412 | $0.000415 | $0.000400 | $0.000402 | $17.21528 |
2025-09-02 | $0.000594 | $0.000582 | $0.000403 | $0.000412 | $2,125.726 |
2025-09-01 | $0.000983 | $0.001006 | $0.000582 | $0.000594 | $4,737.232 |
2025-08-31 | $0.000985 | $0.000985 | $0.000983 | $0.000983 | $220.3409 |
2025-08-30 | $0.000984 | $0.000985 | $0.000984 | $0.000985 | $303.4975 |
2025-08-29 | $0.001116 | $0.001113 | $0.000984 | $0.000985 | $1,512.642 |
2025-08-28 | -- | $0.002303 | $0.001103 | -- | -- |
2025-08-27 | -- | $0.002433 | $0.002432 | -- | -- |
2025-08-26 | -- | $0.002431 | $0.002431 | -- | -- |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Decentralized ETF(DETF)
