dHEDGE DAO(DHT)Hoy
$0.181712
hace 1 años
$0.075626
hace 2 años
$0.08466
hace 3 años
$0.155279
hace 4 años
$1.082
dHEDGE DAO Historial de precios
(DHT)Periodo de tiempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.182175 | $0.184694 | $0.175975 | $0.183194 | $4,864.244 |
2025-09-08 | $0.170002 | $0.182793 | $0.169490 | $0.182254 | $6,867.922 |
2025-09-07 | $0.169433 | $0.170023 | $0.169247 | $0.169734 | $2,993.122 |
2025-09-06 | $0.169934 | $0.171012 | $0.165246 | $0.169490 | $3,274.053 |
2025-09-05 | $0.167590 | $0.171137 | $0.165450 | $0.169895 | $3,305.434 |
2025-09-04 | $0.170396 | $0.172413 | $0.166989 | $0.167590 | $8,959.385 |
2025-09-03 | $0.168216 | $0.172338 | $0.163911 | $0.170393 | $3,336.708 |
2025-09-02 | $0.168821 | $0.170391 | $0.165188 | $0.168216 | $6,710.216 |
2025-09-01 | $0.172387 | $0.174344 | $0.167771 | $0.168806 | $11,686.56 |
2025-08-31 | $0.169349 | $0.17267 | $0.167709 | $0.171898 | $8,748.534 |
2025-08-30 | $0.169008 | $0.170761 | $0.168066 | $0.169348 | $3,601.589 |
2025-08-29 | $0.170846 | $0.171625 | $0.167807 | $0.169289 | $3,506.356 |
2025-08-28 | $0.172766 | $0.173359 | $0.16767 | $0.170933 | $5,273.052 |
2025-08-27 | $0.169136 | $0.173203 | $0.168523 | $0.172759 | $11,487.65 |
2025-08-26 | $0.170723 | $0.170789 | $0.150347 | $0.169117 | $5,516.177 |
2025-08-25 | $0.171120 | $0.178107 | $0.167898 | $0.170723 | $8,457.595 |
2025-08-24 | $0.174629 | $0.17728 | $0.17043 | $0.171402 | $5,185.358 |
2025-08-23 | $0.166309 | $0.181876 | $0.170899 | $0.174215 | $9,256.231 |
2025-08-22 | $0.160143 | $0.174333 | $0.157696 | $0.166413 | $6,742.898 |
2025-08-21 | $0.157845 | $0.163686 | $0.15759 | $0.160084 | $7,458.143 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-10
dHEDGE DAO(DHT)
