Decrypting(DCRYPT)Hoy
$0.004107
Decrypting Historial de precios
(DCRYPT)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 | $0.004356 | $0.004371 | $0.004262 | $0.004260 | $479.1863 |
2025-09-13 | $0.003813 | $0.004623 | $0.003805 | $0.004357 | $4,377.556 |
2025-09-12 | $0.004128 | $0.005225 | $0.003780 | $0.003810 | $9,144.375 |
2025-09-11 | $0.004971 | $0.004962 | $0.004128 | $0.004128 | $5,625.455 |
2025-09-10 | $0.004892 | $0.005679 | $0.004895 | $0.004971 | $6,530.153 |
2025-09-09 | $0.005326 | $0.005332 | $0.004889 | $0.004892 | $1,486.454 |
2025-09-08 | $0.005916 | $0.006021 | $0.005316 | $0.005326 | $2,851.439 |
2025-09-07 | $0.005096 | $0.006107 | $0.004937 | $0.005913 | $4,371.869 |
2025-09-06 | $0.004560 | $0.006596 | $0.004551 | $0.005102 | $15,856.24 |
2025-09-05 | $0.004553 | $0.004822 | $0.004373 | $0.004554 | $2,183.546 |
2025-09-04 | $0.004153 | $0.005331 | $0.004277 | $0.004556 | $9,125.406 |
2025-09-03 | $0.003817 | $0.004427 | $0.003477 | $0.004153 | $5,850.107 |
2025-09-02 | $0.004377 | $0.004221 | $0.003799 | $0.003817 | $1,913.684 |
2025-09-01 | $0.004709 | $0.004667 | $0.004210 | $0.004377 | $1,270.904 |
2025-08-31 | $0.004750 | $0.004884 | $0.004646 | $0.004709 | $611.6795 |
2025-08-30 | $0.004559 | $0.004750 | $0.004278 | $0.004735 | $2,283.380 |
2025-08-29 | $0.004327 | $0.004635 | $0.004243 | $0.004559 | $3,122.053 |
2025-08-28 | $0.004568 | $0.004569 | $0.004281 | $0.004327 | $1,128.418 |
2025-08-27 | $0.004711 | $0.004800 | $0.004408 | $0.004568 | $1,949.733 |
2025-08-26 | $0.004596 | $0.004791 | $0.004407 | $0.004711 | $1,458.746 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-15
Decrypting(DCRYPT)
