Market Cap $4.12T
-1.49%
Volume 24h $376.96B
10.82%
BTC % 54.98%
-0.07%
ETH % 12.51%
0.71%
Coins
32.821
+11
Exchanges
885
Last update
2 Minutes ago
Dtec (DTEC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.027881 | $0.026283 | $0.028117 | $0.026559 | $407,012 | $2,368,625 |
| Aug-18 2025 | $0.027179 | $0.027097 | $0.02871 | $0.02871 | $378,895 | $2,308,931 |
| Aug-17 2025 | $0.028557 | $0.028361 | $0.031276 | $0.030846 | $401,182 | $2,425,828 |
| Aug-16 2025 | $0.03068 | $0.03068 | $0.032798 | $0.032729 | $367,667 | $2,606,038 |
| Aug-15 2025 | $0.032886 | $0.032478 | $0.03578 | $0.034592 | $333,852 | $2,793,436 |
| Aug-14 2025 | $0.035004 | $0.034946 | $0.038615 | $0.037517 | $359,886 | $2,973,220 |
| Aug-13 2025 | $0.037035 | $0.036883 | $0.03924 | $0.03924 | $353,535 | $3,145,307 |
| Aug-12 2025 | $0.039061 | $0.035403 | $0.039061 | $0.038021 | $415,267 | $3,317,232 |
| Aug-11 2025 | $0.037404 | $0.036226 | $0.041376 | $0.037493 | $462,582 | $3,176,023 |
| Aug-10 2025 | $0.037235 | $0.03685 | $0.047368 | $0.045967 | $454,002 | $3,158,643 |
| Aug-09 2025 | $0.047243 | $0.038735 | $0.047281 | $0.038735 | $438,085 | $4,005,128 |
| Aug-08 2025 | $0.038502 | $0.035315 | $0.040534 | $0.037814 | $422,417 | $2,838,151 |
| Aug-07 2025 | $0.03771 | $0.032344 | $0.037726 | $0.032463 | $534,410 | $2,778,425 |
| Aug-06 2025 | $0.033325 | $0.027168 | $0.033325 | $0.027245 | $559,974 | $2,250,390 |
| Aug-05 2025 | $0.027214 | $0.026985 | $0.027358 | $0.027071 | $478,884 | $1,823,837 |