dextoro(DTR)Hoy
$0.000272
dextoro Historial de precios
(DTR)Periodo de tiempo: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.000293 | $0.000308 | $0.000259 | $0.000276 | $9,295.407 |
2025-09-12 | $0.000294 | $0.000332 | $0.000292 | $0.000294 | $8,223.269 |
2025-09-11 | $0.000297 | $0.000306 | $0.000276 | $0.000294 | $7,661.480 |
2025-09-10 | $0.000308 | $0.000318 | $0.000291 | $0.000297 | $2,939.007 |
2025-09-09 | $0.000294 | $0.000316 | $0.000264 | $0.000309 | $23,504.87 |
2025-09-08 | $0.000290 | $0.000308 | $0.000276 | $0.000294 | $951.9114 |
2025-09-07 | $0.000313 | $0.000317 | $0.000288 | $0.000290 | $4,613.344 |
2025-09-06 | $0.000289 | $0.000314 | $0.000287 | $0.000313 | $4,866.596 |
2025-09-05 | $0.000311 | $0.000334 | $0.000275 | $0.000289 | $8,636.315 |
2025-09-04 | $0.000328 | $0.000350 | $0.000307 | -- | -- |
2025-09-03 | $0.000269 | $0.000338 | $0.000268 | $0.000328 | $11,908.61 |
2025-09-02 | $0.000242 | $0.000283 | $0.000241 | $0.000268 | $4,448.098 |
2025-09-01 | $0.000287 | $0.000283 | $0.000238 | $0.000242 | $5,724.335 |
2025-08-31 | $0.000288 | $0.000294 | $0.000274 | $0.000287 | $1,169.816 |
2025-08-30 | $0.000309 | $0.000319 | $0.000280 | $0.000288 | $4,246.273 |
2025-08-29 | $0.000329 | $0.000364 | $0.000253 | $0.000305 | $26,318.86 |
2025-08-28 | $0.000337 | $0.000339 | $0.000307 | $0.000331 | $4,262.317 |
2025-08-27 | $0.000339 | $0.000338 | $0.000295 | $0.000337 | $13,866.38 |
2025-08-26 | $0.000342 | $0.000367 | $0.000321 | $0.000322 | $7,010.263 |
2025-08-25 | $0.000384 | $0.000417 | $0.000342 | $0.000342 | $9,608.224 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-14
dextoro(DTR)
