DNA Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
30 May 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
29 May 2024 | 0.034 | 0.002 | 6.25% | 0.033 | 0.034 | 0.033 | 973,157 |
28 May 2024 | 0.032 | -0.001 | -3.03% | 0.033 | 0.033 | 0.032 | 257,186 |
27 May 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 443,621 |
24 May 2024 | 0.033 | 0.00 | 0.00% | 0.034 | 0.035 | 0.033 | 367,820 |
23 May 2024 | 0.033 | -0.0005 | -1.49% | 0.034 | 0.034 | 0.033 | 1,169,199 |
22 May 2024 | 0.0335 | -0.0015 | -4.29% | 0.036 | 0.036 | 0.033 | 817,901 |
21 May 2024 | 0.035 | -0.0005 | -1.41% | 0.035 | 0.0355 | 0.035 | 370,670 |
20 May 2024 | 0.0355 | -0.0005 | -1.39% | 0.036 | 0.036 | 0.0355 | 65,930 |
17 May 2024 | 0.036 | 0.00 | 0.00% | 0.037 | 0.037 | 0.036 | 788,352 |
16 May 2024 | 0.036 | -0.002 | -5.26% | 0.036 | 0.036 | 0.036 | 327,805 |
15 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 30,000 |
14 May 2024 | 0.038 | 0.002 | 5.56% | 0.037 | 0.038 | 0.037 | 388,428 |
13 May 2024 | 0.036 | -0.002 | -5.26% | 0.038 | 0.038 | 0.036 | 547,414 |
10 May 2024 | 0.038 | 0.002 | 5.56% | 0.035 | 0.038 | 0.035 | 2,656,260 |
09 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 767,222 |
08 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 0.00 |
07 May 2024 | 0.036 | 0.00 | 0.00% | 0.036 | 0.036 | 0.036 | 1,678 |
06 May 2024 | 0.036 | -0.001 | -2.70% | 0.036 | 0.037 | 0.036 | 94,209 |
03 May 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
02 May 2024 | 0.037 | -0.001 | -2.63% | 0.037 | 0.037 | 0.037 | 65,583 |
01 May 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.038 | 0.038 | 0.00 |
30 Abr 2024 | 0.038 | 0.001 | 2.70% | 0.037 | 0.038 | 0.037 | 30,000 |
29 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 336,611 |
26 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.034 | 0.037 | 0.034 | 665,649 |
24 Abr 2024 | 0.037 | 0.003 | 8.82% | 0.033 | 0.039 | 0.033 | 586,288 |
23 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
22 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
19 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.033 | 0.034 | 0.033 | 11,891 |
18 Abr 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 235,067 |
17 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.032 | 0.032 | 0.032 | 0.00 |
16 Abr 2024 | 0.032 | -0.002 | -5.88% | 0.034 | 0.034 | 0.032 | 465,490 |
15 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 260,000 |
12 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 40,000 |
11 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.034 | 0.034 | 0.034 | 0.00 |
10 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.033 | 0.034 | 0.033 | 17,200 |
09 Abr 2024 | 0.034 | 0.001 | 3.03% | 0.034 | 0.034 | 0.034 | 105,000 |
08 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
05 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
04 Abr 2024 | 0.033 | 0.00 | 0.00% | 0.032 | 0.036 | 0.032 | 909,734 |
03 Abr 2024 | 0.033 | -0.001 | -2.94% | 0.034 | 0.036 | 0.032 | 1,421,263 |
02 Abr 2024 | 0.034 | 0.00 | 0.00% | 0.036 | 0.036 | 0.033 | 1,570,358 |
28 Mar 2024 | 0.034 | -0.0045 | -11.69% | 0.038 | 0.038 | 0.034 | 987,367 |
27 Mar 2024 | 0.0385 | 0.00 | 0.00% | 0.0385 | 0.0385 | 0.0385 | 0.00 |
26 Mar 2024 | 0.0385 | 0.0015 | 4.05% | 0.038 | 0.0385 | 0.038 | 68,887 |
25 Mar 2024 | 0.037 | -0.002 | -5.13% | 0.037 | 0.039 | 0.037 | 167,850 |
22 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
21 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
20 Mar 2024 | 0.039 | 0.001 | 2.63% | 0.038 | 0.039 | 0.038 | 269,006 |
19 Mar 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.04 | 0.038 | 144,611 |
18 Mar 2024 | 0.038 | -0.001 | -2.56% | 0.039 | 0.039 | 0.038 | 415,796 |
15 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 11,963 |
14 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 253,000 |
13 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 0.00 |
12 Mar 2024 | 0.039 | 0.00 | 0.00% | 0.039 | 0.039 | 0.039 | 74,008 |
11 Mar 2024 | 0.039 | -0.0005 | -1.27% | 0.04 | 0.04 | 0.039 | 214,154 |
07 Mar 2024 | 0.0395 | -0.0015 | -3.66% | 0.04 | 0.04 | 0.0395 | 149,498 |
06 Mar 2024 | 0.041 | 0.001 | 2.50% | 0.039 | 0.041 | 0.039 | 118,011 |
05 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 26,315 |
04 Mar 2024 | 0.04 | -0.001 | -2.44% | 0.041 | 0.041 | 0.04 | 300,709 |
03 Mar 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 48,105 |
29 Feb 2024 | 0.041 | 0.00 | 0.00% | 0.04 | 0.044 | 0.04 | 532,194 |