dTRINITY S(DS)Hoy
$0.306322
dTRINITY S Historial de precios
(DS)Periodo de tiempo: 2024-09-17 ~ 2025-09-18
2024-09-17
2025-09-18
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
2025-09-17 | $0.298880 | $0.305161 | $0.295449 | $0.296279 | $861.5970 |
2025-09-16 | $0.299643 | $0.306471 | $0.298851 | $0.302114 | $15,921.99 |
2025-09-15 | $0.309259 | $0.31534 | $0.299644 | $0.299643 | $2,558.913 |
2025-09-14 | $0.319012 | $0.321724 | $0.3052 | $0.309262 | $9,458.938 |
2025-09-13 | $0.304621 | $0.325248 | $0.304591 | $0.319012 | $4,357.479 |
2025-09-12 | $0.297383 | $0.311586 | $0.297385 | $0.304621 | $1,337.933 |
2025-09-11 | $0.305614 | $0.305615 | $0.293997 | $0.297385 | $5,367.005 |
2025-09-10 | $0.309336 | $0.309346 | $0.301818 | $0.305614 | $2,039.894 |
2025-09-09 | $0.314464 | $0.319686 | $0.306614 | $0.309363 | $6,581.220 |
2025-09-08 | $0.301959 | $0.315944 | $0.300996 | $0.314464 | $17.87136 |
2025-09-07 | $0.298988 | $0.304961 | $0.298172 | $0.301959 | $76.04078 |
2025-09-06 | $0.306306 | $0.307039 | $0.298358 | $0.298979 | $39.43658 |
2025-09-05 | $0.297795 | $0.312174 | $0.297785 | $0.306306 | $1,948.033 |
2025-09-04 | $0.309306 | $0.309871 | $0.297796 | $0.297795 | $1,522.979 |
2025-09-03 | $0.300868 | $0.31241 | $0.300658 | $0.309305 | $998.5605 |
2025-09-02 | $0.300567 | $0.307131 | $0.291304 | $0.300868 | $1,841.209 |
2025-09-01 | $0.319680 | $0.316651 | $0.299554 | $0.300567 | $29.14117 |
2025-08-31 | $0.316861 | $0.319808 | $0.312813 | $0.319680 | $314.7641 |
2025-08-30 | $0.317246 | $0.319026 | $0.307218 | $0.316861 | $2.620769 |
2025-08-29 | $0.321736 | $0.331383 | $0.312409 | $0.317246 | $2,052.903 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-18
dTRINITY S(DS)
