Decentralized Mining Exchange(DMC)Hoy
$0.001446
hace 1 años
$0.004895
Decentralized Mining Exchange Historial de precios
(DMC)Periodo de tiempo: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.001459 | $0.001461 | $0.001441 | $0.001446 | $8.682085 |
2025-09-03 | $0.001451 | $0.001470 | $0.001453 | $0.001459 | $13.73086 |
2025-09-02 | $0.001444 | $0.001464 | $0.001435 | $0.001451 | $24.21415 |
2025-09-01 | -- | $0.001473 | $0.001436 | -- | -- |
2025-08-31 | -- | $0.001459 | $0.001454 | -- | -- |
2025-08-30 | $0.001453 | $0.001459 | $0.001444 | $0.001459 | $3.006870 |
2025-08-29 | $0.001448 | $0.001467 | $0.001439 | $0.001453 | $13.43530 |
2025-08-28 | $0.001461 | $0.001470 | $0.001444 | $0.001448 | $22.61481 |
2025-08-27 | $0.001459 | $0.001465 | $0.001443 | $0.001461 | $16.08666 |
2025-08-26 | -- | $0.001463 | $0.001431 | -- | -- |
2025-08-25 | $0.001469 | $0.001474 | $0.001442 | $0.001450 | $63.27773 |
2025-08-24 | $0.001461 | $0.001469 | $0.001445 | $0.001469 | $27.44119 |
2025-08-23 | -- | $0.001483 | $0.001447 | -- | -- |
2025-08-22 | $0.001451 | $0.001476 | $0.001440 | $0.001470 | $43.51403 |
2025-08-21 | $0.001448 | $0.001474 | $0.001442 | $0.001451 | $86.91542 |
2025-08-20 | $0.001444 | $0.001458 | $0.001430 | $0.001448 | $39.22926 |
2025-08-19 | $0.001453 | $0.001463 | $0.001431 | $0.001439 | $33.98349 |
2025-08-18 | $0.001451 | $0.001458 | $0.001437 | $0.001453 | $33.05639 |
2025-08-17 | $0.001452 | $0.001466 | $0.001445 | $0.001451 | $30.56592 |
2025-08-16 | $0.001437 | $0.001456 | $0.001436 | $0.001452 | $21.44890 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
Decentralized Mining Exchange(DMC)
