DTM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 May 2024 | 0.029 | 0.003 | 11.54% | 0.029 | 0.029 | 0.029 | 55,655 |
09 May 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 52,272 |
08 May 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 950,635 |
07 May 2024 | 0.027 | -0.001 | -3.57% | 0.027 | 0.027 | 0.027 | 106,208 |
06 May 2024 | 0.028 | 0.002 | 7.69% | 0.027 | 0.028 | 0.027 | 125,226 |
03 May 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 31,824 |
02 May 2024 | 0.027 | 0.001 | 3.85% | 0.029 | 0.029 | 0.027 | 50,232 |
01 May 2024 | 0.026 | -0.001 | -3.70% | 0.027 | 0.027 | 0.026 | 270,699 |
30 Abr 2024 | 0.027 | -0.003 | -10.00% | 0.03 | 0.03 | 0.027 | 1,390,414 |
29 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.031 | 0.031 | 0.03 | 396,438 |
26 Abr 2024 | 0.03 | -0.001 | -3.23% | 0.03 | 0.03 | 0.03 | 224,230 |
24 Abr 2024 | 0.031 | 0.00 | 0.00% | 0.031 | 0.035 | 0.031 | 657,677 |
23 Abr 2024 | 0.031 | 0.002 | 6.90% | 0.027 | 0.031 | 0.027 | 886,478 |
22 Abr 2024 | 0.029 | -0.002 | -6.45% | 0.032 | 0.032 | 0.027 | 2,640,891 |
19 Abr 2024 | 0.031 | -0.001 | -3.13% | 0.034 | 0.034 | 0.029 | 1,581,438 |
18 Abr 2024 | 0.032 | 0.00 | 0.00% | 0.033 | 0.034 | 0.032 | 999,751 |
17 Abr 2024 | 0.032 | -0.003 | -8.57% | 0.034 | 0.034 | 0.031 | 4,729 |
16 Abr 2024 | 0.035 | -0.003 | -7.89% | 0.035 | 0.037 | 0.033 | 976,383 |
15 Abr 2024 | 0.038 | 0.001 | 2.70% | 0.041 | 0.041 | 0.035 | 1,043,217 |
12 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
11 Abr 2024 | 0.037 | 0.00 | 0.00% | 0.037 | 0.037 | 0.037 | 0.00 |
10 Abr 2024 | 0.037 | -0.001 | -2.63% | 0.039 | 0.039 | 0.029 | 3,948,051 |
09 Abr 2024 | 0.038 | 0.00 | 0.00% | 0.038 | 0.044 | 0.038 | 458,678 |
08 Abr 2024 | 0.038 | -0.003 | -7.32% | 0.042 | 0.042 | 0.036 | 1,581,983 |
05 Abr 2024 | 0.041 | -0.005 | -10.87% | 0.046 | 0.046 | 0.039 | 2,343,266 |
04 Abr 2024 | 0.046 | 0.007 | 17.95% | 0.041 | 0.052 | 0.041 | 6,261,793 |
03 Abr 2024 | 0.039 | 0.008 | 25.81% | 0.033 | 0.044 | 0.029 | 6,870,382 |
02 Abr 2024 | 0.031 | 0.014 | 82.35% | 0.021 | 0.045 | 0.021 | 18,245,521 |
28 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 0.00 |
27 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 2,274 |
26 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.018 | 0.018 | 0.017 | 183,050 |
25 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.02 | 0.02 | 0.017 | 505,705 |
22 Mar 2024 | 0.017 | -0.001 | -5.56% | 0.018 | 0.018 | 0.017 | 43,259 |
21 Mar 2024 | 0.018 | 0.001 | 5.88% | 0.017 | 0.02 | 0.017 | 2,274,725 |
20 Mar 2024 | 0.017 | 0.002 | 13.33% | 0.015 | 0.017 | 0.015 | 636,750 |
19 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.014 | 0.015 | 0.014 | 279,650 |
18 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 0.00 |
15 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 210,000 |
14 Mar 2024 | 0.015 | 0.001 | 7.14% | 0.015 | 0.015 | 0.015 | 54,019 |
13 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 2,222 |
12 Mar 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 1,450,000 |
11 Mar 2024 | 0.014 | -0.001 | -6.67% | 0.014 | 0.014 | 0.014 | 161,454 |
07 Mar 2024 | 0.015 | 0.00 | 0.00% | 0.016 | 0.016 | 0.015 | 1,561,323 |
06 Mar 2024 | 0.015 | -0.001 | -6.25% | 0.015 | 0.015 | 0.015 | 115,951 |
05 Mar 2024 | 0.016 | -0.001 | -5.88% | 0.017 | 0.017 | 0.016 | 377,344 |
04 Mar 2024 | 0.017 | 0.00 | 0.00% | 0.017 | 0.017 | 0.017 | 117,647 |
03 Mar 2024 | 0.017 | 0.002 | 13.33% | 0.016 | 0.019 | 0.016 | 2,706,386 |
29 Feb 2024 | 0.015 | 0.001 | 7.14% | 0.014 | 0.015 | 0.014 | 176,900 |
28 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 42,410 |
27 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 370,435 |
26 Feb 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
25 Feb 2024 | 0.014 | 0.001 | 7.69% | 0.014 | 0.014 | 0.014 | 92,911 |
22 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 862,061 |
21 Feb 2024 | 0.013 | -0.001 | -7.14% | 0.013 | 0.013 | 0.013 | 176,923 |
20 Feb 2024 | 0.014 | 0.001 | 7.69% | 0.013 | 0.014 | 0.013 | 350,601 |
19 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 877,513 |
18 Feb 2024 | 0.013 | -0.0005 | -3.70% | 0.014 | 0.014 | 0.012 | 1,697,751 |
15 Feb 2024 | 0.0135 | 0.0005 | 3.85% | 0.013 | 0.0135 | 0.013 | 335,633 |
14 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 230,000 |
13 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.012 | 0.014 | 0.012 | 937,817 |
12 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.013 | 0.013 | 0.013 | 247,895 |
11 Feb 2024 | 0.013 | 0.00 | 0.00% | 0.014 | 0.014 | 0.013 | 43,665 |