DENT3S(DENT3S)Hoy
$0.224487
hace 1 años
$1.906947
hace 2 años
$0.006557
hace 3 años
$0.036469
DENT3S Historial de precios
(DENT3S)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 | $0.2227 | $0.242 | $0.217 | $0.233126 | $16,206.98 |
2025-09-10 | $0.246542 | $0.247 | $0.217 | $0.22085 | $17,341.41 |
2025-09-09 | $0.242733 | $0.252 | $0.218 | $0.24395 | $15,077.60 |
2025-09-08 | $0.273072 | $0.281 | $0.235 | $0.238125 | $8,056.323 |
2025-09-07 | $0.291848 | $0.291 | $0.265 | $0.265165 | $7,391.013 |
2025-09-06 | $0.286746 | $0.293 | $0.267 | $0.286748 | $17,364.86 |
2025-09-05 | $0.304213 | $0.311 | $0.26 | $0.285332 | $13,949.46 |
2025-09-04 | $0.269044 | $0.305 | $0.262 | $0.300854 | $14,861.86 |
2025-09-03 | $0.303799 | $0.294 | $0.263 | $0.266095 | $17,991.98 |
2025-09-02 | $0.306558 | $0.337 | $0.275 | $0.29592 | $15,855.44 |
2025-09-01 | $0.271977 | $0.319 | $0.265 | $0.309166 | $8,990.412 |
2025-08-31 | $0.28737 | $0.291 | $0.252 | $0.271395 | $12,974.62 |
2025-08-30 | $0.302062 | $0.31 | $0.279 | $0.28293 | $19,846.26 |
2025-08-29 | $0.261569 | $0.307 | $0.247 | $0.299962 | $19,903.43 |
2025-08-28 | $0.286211 | $0.295 | $0.254 | $0.258123 | $17,156.47 |
2025-08-27 | $0.317884 | $0.31 | $0.276 | $0.28326 | $22,644.08 |
2025-08-26 | $0.302397 | $0.353 | $0.296 | $0.312448 | $26,210.13 |
2025-08-25 | $0.272738 | $0.306 | $0.226 | $0.30176 | $11,718.24 |
2025-08-24 | $0.255536 | $0.28 | $0.237 | $0.26731 | $22,381.17 |
2025-08-23 | $0.266513 | $0.263 | $0.231 | $0.251012 | $23,070.54 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-12
DENT3S(DENT3S)
