DeepBrain Chain(DBC)Hoy
$0.000396
hace 1 años
$0.002272
hace 2 años
$0.001691
hace 3 años
$0.000763
hace 4 años
$0.007700
hace 5 años
$0.000779
hace 6 años
$0.002192
hace 7 años
$0.014436
DeepBrain Chain Historial de precios
(DBC)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 | $0.000404 | $0.000406 | $0.000376 | $0.000399 | $61,748.75 |
2025-09-03 | $0.000422 | $0.000450 | $0.000384 | $0.000405 | $77,454.07 |
2025-09-02 | $0.000412 | $0.000431 | $0.000401 | $0.000422 | $87,626.79 |
2025-09-01 | $0.000427 | $0.000428 | $0.000400 | $0.000412 | $101.137K |
2025-08-31 | $0.000411 | $0.000446 | $0.000411 | $0.000427 | $116.316K |
2025-08-30 | $0.000410 | $0.000423 | $0.000401 | $0.000411 | $116.288K |
2025-08-29 | $0.000437 | $0.000448 | $0.000406 | $0.000410 | $83,301.10 |
2025-08-28 | $0.000469 | $0.000488 | $0.000431 | $0.000437 | $33,913.93 |
2025-08-27 | $0.000461 | $0.000496 | $0.000436 | $0.000469 | $70,136.83 |
2025-08-26 | $0.000497 | $0.000497 | $0.000460 | $0.000460 | $58,791.51 |
2025-08-25 | $0.000503 | $0.000521 | $0.000495 | $0.000497 | $84,642.73 |
2025-08-24 | $0.000509 | $0.000528 | $0.000496 | $0.000504 | $104.645K |
2025-08-23 | $0.000456 | $0.000522 | $0.000458 | $0.000509 | $81,836.66 |
2025-08-22 | $0.000450 | $0.000476 | $0.000432 | $0.000456 | $100.030K |
2025-08-21 | $0.000457 | $0.000488 | $0.000443 | $0.000450 | $118.594K |
2025-08-20 | $0.000489 | $0.000485 | $0.000451 | $0.000457 | $84,825.45 |
2025-08-19 | $0.000508 | $0.000514 | $0.000482 | $0.000483 | $79,566.80 |
2025-08-18 | $0.000528 | $0.000538 | $0.000499 | $0.000508 | $67,764.84 |
2025-08-17 | $0.000555 | $0.000564 | $0.000526 | $0.000528 | $105.062K |
2025-08-16 | $0.000534 | $0.000555 | $0.000512 | $0.000554 | $37,526.05 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-05
DeepBrain Chain(DBC)
