Mas Datos Histórico DeFi Technologies - R9B | ADVFN

US Dollar vs MXN

Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

Regístrate

Inicio
Invertir
Acciones
Alemania
TG
DeFi Technologies Inc (R9B)
DeFi Technologies Inc (R9B) Histórico

R9B Precios Históricos

Fecha	Anterior	Variación	Variación (%)	Apertura	Máximo	Mínimo	Volumen
13 Jun 2024	1.774	0.23	15.19%	1.60	1.788	1.49	769,148
12 Jun 2024	1.54	0.19	14.07%	1.34	1.598	1.204	715,499
11 Jun 2024	1.35	-0.11	-7.53%	1.548	1.59	1.324	703,625
10 Jun 2024	1.46	0.26	21.67%	1.258	1.50	1.258	766,855
07 Jun 2024	1.20	0.13	12.57%	1.11	1.286	1.012	682,196
06 Jun 2024	1.066	0.12	12.21%	0.931	1.09	0.922	621,571
05 Jun 2024	0.95	0.021	2.26%	0.937	0.964	0.911	154,224
04 Jun 2024	0.929	0.056	6.41%	0.894	0.947	0.858	147,751
03 Jun 2024	0.873	0.151	20.91%	0.722	0.909	0.705	110,140
31 May 2024	0.722	-0.098	-11.95%	0.824	0.824	0.718	348,172
30 May 2024	0.82	-0.052	-5.96%	0.872	0.872	0.781	225,349
29 May 2024	0.872	-0.007	-0.80%	0.88	0.898	0.871	101,075
28 May 2024	0.879	-0.061	-6.49%	0.941	0.941	0.878	62,001
27 May 2024	0.94	0.055	6.21%	0.886	0.942	0.877	212,518
24 May 2024	0.885	-0.011	-1.23%	0.875	0.93	0.865	89,653
23 May 2024	0.896	-0.022	-2.40%	0.918	0.962	0.855	256,806
22 May 2024	0.918	0.118	14.75%	0.827	0.939	0.789	199,477
21 May 2024	0.80	0.064	8.70%	0.769	0.848	0.707	251,406
20 May 2024	0.736	0.066	9.85%	0.673	0.749	0.614	92,424
17 May 2024	0.67	0.03	4.69%	0.624	0.699	0.601	100,873
16 May 2024	0.64	0.066	11.50%	0.571	0.699	0.563	316,432
15 May 2024	0.574	0.001	0.17%	0.582	0.591	0.566	162,530
14 May 2024	0.573	0.013	2.32%	0.56	0.573	0.547	74,294
13 May 2024	0.56	0.031	5.86%	0.583	0.594	0.532	180,400
10 May 2024	0.529	-0.021	-3.82%	0.541	0.59	0.528	121,554
09 May 2024	0.55	0.034	6.59%	0.539	0.56	0.525	69,298
08 May 2024	0.516	-0.021	-3.91%	0.538	0.538	0.513	162,348
07 May 2024	0.537	-0.003	-0.56%	0.524	0.549	0.521	46,783
06 May 2024	0.54	0.005	0.93%	0.542	0.557	0.536	73,520
03 May 2024	0.535	0.055	11.46%	0.51	0.535	0.4925	40,887
02 May 2024	0.48	-0.0165	-3.32%	0.50	0.519	0.4535	351,201
30 Abr 2024	0.4965	-0.0075	-1.49%	0.501	0.51	0.482	165,025
29 Abr 2024	0.504	-0.001	-0.20%	0.504	0.529	0.4845	35,619
26 Abr 2024	0.505	0.005	1.00%	0.492	0.505	0.492	13,250
25 Abr 2024	0.50	-0.022	-4.21%	0.514	0.518	0.476	64,169
24 Abr 2024	0.522	-0.01	-1.88%	0.542	0.552	0.514	46,359
23 Abr 2024	0.532	0.032	6.40%	0.4895	0.566	0.4855	89,678
22 Abr 2024	0.50	-0.05	-9.09%	0.549	0.566	0.489	76,397
19 Abr 2024	0.55	-0.039	-6.62%	0.587	0.629	0.53	68,205
18 Abr 2024	0.589	0.029	5.18%	0.521	0.606	0.521	53,427
17 Abr 2024	0.56	0.012	2.19%	0.612	0.618	0.531	117,850
16 Abr 2024	0.548	0.008	1.48%	0.537	0.563	0.512	274,830
15 Abr 2024	0.54	-0.05	-8.47%	0.568	0.593	0.526	394,811
12 Abr 2024	0.59	-0.03	-4.84%	0.631	0.668	0.583	149,064
11 Abr 2024	0.62	0.036	6.16%	0.586	0.62	0.579	75,308
10 Abr 2024	0.584	-0.061	-9.46%	0.646	0.647	0.552	348,828
09 Abr 2024	0.645	0.00	0.00%	0.631	0.677	0.621	170,170
08 Abr 2024	0.645	0.046	7.68%	0.605	0.649	0.605	395,217
05 Abr 2024	0.599	0.016	2.74%	0.599	0.619	0.53	232,594
04 Abr 2024	0.583	0.094	19.22%	0.489	0.629	0.48	731,987
03 Abr 2024	0.489	0.043	9.64%	0.4455	0.489	0.4455	1,284,497
02 Abr 2024	0.446	0.044	10.95%	0.4085	0.4695	0.3885	353,686
28 Mar 2024	0.402	-0.026	-6.07%	0.428	0.438	0.40	69,508
27 Mar 2024	0.428	0.046	12.04%	0.408	0.428	0.382	97,346
26 Mar 2024	0.382	-0.056	-12.79%	0.442	0.442	0.382	101,853
25 Mar 2024	0.438	0.006	1.39%	0.42	0.448	0.414	88,575
22 Mar 2024	0.432	0.004	0.93%	0.434	0.438	0.414	55,690
21 Mar 2024	0.428	0.002	0.47%	0.424	0.438	0.414	47,222
20 Mar 2024	0.426	0.00	0.00%	0.438	0.438	0.41	35,789
19 Mar 2024	0.426	0.014	3.40%	0.422	0.436	0.392	207,509
18 Mar 2024	0.412	-0.012	-2.83%	0.438	0.438	0.412	77,606

DeFi Technologies

Delayed Upgrade Clock

Soporte: (55) 4170 8128 | soporte@advfn.mx

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones