Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DNA Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.421 | -0.0078 | -1.82% | 0.42 | 0.433 | 0.4133 | 28,552,361 |
| 17 Jun 2024 | 0.4288 | -0.0209 | -4.65% | 0.45 | 0.463799 | 0.4251 | 59,385,748 |
| 14 Jun 2024 | 0.4497 | -0.0123 | -2.66% | 0.462 | 0.47 | 0.42255 | 41,194,313 |
| 13 Jun 2024 | 0.462 | -0.0456 | -8.98% | 0.5175 | 0.5199 | 0.4565 | 35,915,363 |
| 12 Jun 2024 | 0.5076 | -0.0087 | -1.69% | 0.5384 | 0.5649 | 0.50 | 39,567,278 |
| 11 Jun 2024 | 0.5163 | 0.0053 | 1.04% | 0.505 | 0.5225 | 0.4921 | 26,461,036 |
| 10 Jun 2024 | 0.511 | -0.0031 | -0.60% | 0.52 | 0.5232 | 0.4981 | 21,925,566 |
| 07 Jun 2024 | 0.5141 | -0.0359 | -6.53% | 0.5317 | 0.5349 | 0.5085 | 22,450,859 |
| 06 Jun 2024 | 0.55 | 0.0291 | 5.59% | 0.522 | 0.5505 | 0.502 | 25,419,601 |
| 05 Jun 2024 | 0.5209 | -0.0081 | -1.53% | 0.525 | 0.5299 | 0.4924 | 44,354,584 |
| 04 Jun 2024 | 0.529 | -0.0126 | -2.33% | 0.5463 | 0.5498 | 0.522 | 37,121,105 |
| 03 Jun 2024 | 0.5416 | 0.0131 | 2.48% | 0.535 | 0.581 | 0.5213 | 49,674,372 |
| 31 May 2024 | 0.5285 | -0.0308 | -5.51% | 0.5593 | 0.5663 | 0.505 | 72,351,663 |
| 30 May 2024 | 0.5593 | -0.0014 | -0.25% | 0.58 | 0.5822 | 0.556 | 30,219,969 |
| 29 May 2024 | 0.5607 | -0.0642 | -10.27% | 0.6141 | 0.6213 | 0.5523 | 57,859,461 |
| 28 May 2024 | 0.6249 | -0.0362 | -5.48% | 0.6741 | 0.679 | 0.6139 | 66,865,172 |
| 24 May 2024 | 0.6611 | 0.0046 | 0.70% | 0.6565 | 0.6789 | 0.6316 | 44,518,587 |
| 23 May 2024 | 0.6565 | -0.0445 | -6.35% | 0.7199 | 0.7199 | 0.6511 | 85,717,058 |
| 22 May 2024 | 0.701 | -0.0303 | -4.14% | 0.736 | 0.74 | 0.69 | 47,418,814 |
| 21 May 2024 | 0.7313 | -0.0348 | -4.54% | 0.7741 | 0.7741 | 0.721 | 49,096,163 |
| 20 May 2024 | 0.7661 | -0.0395 | -4.90% | 0.83 | 0.83 | 0.7522 | 41,838,972 |
| 17 May 2024 | 0.8056 | -0.0334 | -3.98% | 0.84 | 0.8694 | 0.789 | 31,408,292 |
| 16 May 2024 | 0.839 | -0.0001 | -0.01% | 0.8225 | 0.8585 | 0.8039 | 32,251,894 |
| 15 May 2024 | 0.8391 | -0.0237 | -2.75% | 0.898 | 0.9316 | 0.78 | 66,374,978 |
| 14 May 2024 | 0.8628 | 0.0221 | 2.63% | 0.828 | 0.9645 | 0.8177 | 72,369,568 |
| 13 May 2024 | 0.8407 | 0.0798 | 10.49% | 0.774 | 0.88 | 0.7609 | 70,583,055 |
| 10 May 2024 | 0.7609 | -0.1591 | -17.29% | 0.797 | 0.8276 | 0.7202 | 124,443,484 |
| 09 May 2024 | 0.92 | 0.0266 | 2.98% | 0.9099 | 0.9634 | 0.883 | 60,249,253 |
| 08 May 2024 | 0.8934 | -0.0406 | -4.35% | 0.9222 | 0.9521 | 0.88 | 44,953,019 |
| 07 May 2024 | 0.934 | -0.0541 | -5.48% | 1.00 | 1.01 | 0.93 | 48,458,300 |
| 06 May 2024 | 0.9881 | 0.0331 | 3.47% | 0.9785 | 1.03 | 0.961 | 30,738,639 |
| 03 May 2024 | 0.955 | 0.0939 | 10.90% | 0.909 | 1.00 | 0.8899 | 54,544,274 |
| 02 May 2024 | 0.8611 | 0.019 | 2.26% | 0.8781 | 0.91 | 0.82 | 49,753,747 |
| 01 May 2024 | 0.8421 | -0.049 | -5.50% | 0.8846 | 0.9192 | 0.7907 | 86,169,204 |
| 30 Abr 2024 | 0.8911 | -0.0987 | -9.97% | 0.98 | 1.01 | 0.891 | 66,188,968 |
| 29 Abr 2024 | 0.9898 | 0.1297 | 15.08% | 0.8601 | 1.13 | 0.86 | 75,536,537 |
| 26 Abr 2024 | 0.8601 | 0.0824 | 10.60% | 0.7847 | 0.87 | 0.7551 | 71,201,175 |
| 25 Abr 2024 | 0.7777 | -0.0681 | -8.05% | 0.821 | 0.821 | 0.7403 | 72,696,503 |
| 24 Abr 2024 | 0.8458 | -0.0247 | -2.84% | 0.89 | 0.895 | 0.8168 | 45,491,655 |
| 23 Abr 2024 | 0.8705 | 0.0277 | 3.29% | 0.835 | 0.9328 | 0.835 | 55,422,133 |
| 22 Abr 2024 | 0.8428 | -0.0221 | -2.56% | 0.8507 | 0.8715 | 0.81 | 51,993,363 |
| 19 Abr 2024 | 0.8649 | -0.0597 | -6.46% | 0.9135 | 0.9387 | 0.851 | 38,887,633 |
| 18 Abr 2024 | 0.9246 | 0.053 | 6.08% | 0.866 | 0.9541 | 0.852 | 39,267,716 |
| 17 Abr 2024 | 0.8716 | -0.0419 | -4.59% | 0.92 | 0.948 | 0.85 | 43,752,539 |
| 16 Abr 2024 | 0.9135 | -0.0365 | -3.84% | 0.94 | 0.9598 | 0.9033 | 30,096,879 |
| 15 Abr 2024 | 0.95 | -0.06 | -5.94% | 1.03 | 1.03 | 0.925 | 44,039,740 |
| 12 Abr 2024 | 1.01 | -0.04 | -3.81% | 1.065 | 1.07 | 1.01 | 14,121,217 |
| 11 Abr 2024 | 1.05 | -0.07 | -6.25% | 1.12 | 1.15 | 0.9928 | 50,914,918 |
| 10 Abr 2024 | 1.12 | -0.04 | -3.45% | 1.10 | 1.14 | 1.09 | 15,673,995 |
| 09 Abr 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.19 | 1.11 | 20,370,635 |
| 08 Abr 2024 | 1.11 | 0.03 | 2.78% | 1.07 | 1.12 | 1.07 | 14,572,001 |
| 05 Abr 2024 | 1.08 | 0.01 | 0.93% | 1.06 | 1.10 | 1.05 | 16,095,068 |
| 04 Abr 2024 | 1.07 | -0.02 | -1.83% | 1.10 | 1.13 | 1.07 | 15,239,040 |
| 03 Abr 2024 | 1.09 | 0.04 | 3.81% | 1.05 | 1.12 | 1.03 | 16,994,457 |
| 02 Abr 2024 | 1.05 | -0.07 | -6.25% | 1.10 | 1.11 | 1.03 | 27,094,180 |
| 01 Abr 2024 | 1.12 | -0.04 | -3.45% | 1.18 | 1.19 | 1.08 | 17,857,386 |
| 28 Mar 2024 | 1.16 | 0.06 | 5.45% | 1.11 | 1.20 | 1.10 | 26,100,230 |
| 27 Mar 2024 | 1.10 | 0.03 | 2.80% | 1.07 | 1.13 | 1.06 | 16,479,125 |
| 26 Mar 2024 | 1.07 | -0.02 | -1.83% | 1.09 | 1.12 | 1.07 | 11,296,323 |
| 25 Mar 2024 | 1.09 | 0.02 | 1.87% | 1.07 | 1.10 | 1.06 | 11,282,789 |
| 22 Mar 2024 | 1.07 | -0.07 | -6.14% | 1.12 | 1.13 | 1.07 | 13,198,726 |
| 21 Mar 2024 | 1.14 | -0.01 | -0.87% | 1.17 | 1.19 | 1.11 | 13,039,567 |
