Descipher Fund(DESCI)Hoy
$0.000649
Descipher Fund Historial de precios
(DESCI)Periodo de tiempo: 2024-09-16 ~ 2025-09-17
2024-09-16
2025-09-17
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-16 | $0.000686 | $0.000685 | $0.000646 | $0.000654 | $132.2648 |
2025-09-15 | $0.000706 | $0.000709 | $0.000680 | $0.000686 | $7.108820 |
2025-09-14 | $0.000738 | $0.000736 | $0.000701 | $0.000704 | $42.84481 |
2025-09-13 | $0.000703 | $0.000743 | $0.000690 | $0.000736 | $369.6355 |
2025-09-12 | $0.000717 | $0.000741 | $0.000701 | $0.000702 | $483.1483 |
2025-09-11 | $0.001291 | $0.001291 | $0.000599 | $0.000718 | $8,276.827 |
2025-09-10 | $0.001254 | $0.001291 | $0.001244 | $0.001291 | $33.19160 |
2025-09-09 | $0.001208 | $0.001273 | $0.001217 | $0.001254 | $58.09538 |
2025-09-08 | $0.001120 | $0.001215 | $0.001121 | $0.001208 | $36.19279 |
2025-09-07 | $0.001132 | $0.001137 | $0.001075 | $0.001120 | $113.8785 |
2025-09-06 | $0.001089 | $0.001137 | $0.001075 | $0.001131 | $399.1393 |
2025-09-05 | $0.001123 | $0.001136 | $0.001082 | $0.001088 | $62.35787 |
2025-09-04 | $0.001203 | $0.001208 | $0.001111 | $0.001123 | $197.9092 |
2025-09-03 | $0.001301 | $0.001286 | $0.001200 | $0.001209 | $21.44185 |
2025-09-02 | $0.001384 | $0.001387 | $0.000911 | $0.001301 | $7,990.417 |
2025-09-01 | $0.001438 | $0.001439 | $0.001379 | $0.001386 | $11.58032 |
2025-08-31 | $0.001466 | $0.001474 | $0.001428 | $0.001432 | $26.28553 |
2025-08-30 | $0.001460 | $0.001472 | $0.001430 | $0.001467 | $143.4723 |
2025-08-29 | $0.001511 | $0.001539 | $0.001443 | $0.001457 | $1.895076 |
2025-08-28 | $0.001527 | $0.001538 | $0.001498 | $0.001515 | $19.53248 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-17
Descipher Fund(DESCI)
