Dego Finance(DEGO)Hoy
$1.25
hace 1 años
$1.48
hace 2 años
$1.23
hace 3 años
$1.9
hace 4 años
$8.78
Dego Finance Historial de precios
(DEGO)Periodo de tiempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $1.237085 | $1.287 | $1.232 | $1.251207 | $4.439M |
2025-09-10 | $1.228370 | $1.249 | $1.161 | $1.235150 | $8.703M |
2025-09-09 | $1.332771 | $1.425 | $1.216 | $1.226956 | $12.703M |
2025-09-08 | $1.261946 | $1.369 | $1.254 | $1.331730 | $5.186M |
2025-09-07 | $1.249980 | $1.266 | $1.248 | $1.262151 | $986.732K |
2025-09-06 | $1.275629 | $1.283 | $1.247 | $1.250308 | $1.748M |
2025-09-05 | $1.242003 | $1.294 | $1.234 | $1.276185 | $2.134M |
2025-09-04 | $1.266134 | $1.274 | $1.234 | $1.24 | $88,943.72 |
2025-09-03 | $1.250980 | $1.324 | $1.201 | $1.267156 | $2.777M |
2025-09-02 | $1.252591 | $1.268 | $1.23 | $1.249 | $140.132K |
2025-09-01 | $1.261621 | $1.286 | $1.237 | $1.251610 | $2.081M |
2025-08-31 | $1.287255 | $1.304 | $1.257 | $1.262495 | $2.323M |
2025-08-30 | $1.275981 | $1.396 | $1.263 | $1.288705 | $7.000M |
2025-08-29 | $1.289263 | $1.318 | $1.247 | $1.274762 | $2.393M |
2025-08-28 | $1.284930 | $1.299 | $1.275 | $1.290096 | $1.533M |
2025-08-27 | $1.253325 | $1.29 | $1.255 | $1.285194 | $2.217M |
2025-08-26 | $1.266384 | $1.284 | $1.234 | $1.254148 | $2.622M |
2025-08-25 | $1.309940 | $1.319 | $1.247 | $1.267 | $190.763K |
2025-08-24 | $1.315307 | $1.336 | $1.285 | $1.305372 | $2.700M |
2025-08-23 | $1.298669 | $1.331 | $1.279 | $1.313126 | $4.299M |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
Dego Finance(DEGO)
