DXN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
20 May 2024 | 0.035 | 0.002 | 6.06% | 0.033 | 0.035 | 0.031 | 570,569 |
17 May 2024 | 0.033 | 0.001 | 3.13% | 0.033 | 0.033 | 0.033 | 30,300 |
16 May 2024 | 0.032 | 0.001 | 3.23% | 0.032 | 0.032 | 0.032 | 164 |
15 May 2024 | 0.031 | 0.001 | 3.33% | 0.03 | 0.031 | 0.03 | 983,395 |
14 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 0.00 |
13 May 2024 | 0.03 | -0.005 | -14.29% | 0.034 | 0.034 | 0.03 | 319,716 |
10 May 2024 | 0.035 | 0.003 | 9.38% | 0.037 | 0.043 | 0.035 | 1,037,026 |
09 May 2024 | 0.032 | 0.006 | 23.08% | 0.032 | 0.032 | 0.032 | 193,631 |
08 May 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,043 |
07 May 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.026 | 98,638 |
06 May 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 27,901 |
03 May 2024 | 0.026 | 0.001 | 4.00% | 0.026 | 0.026 | 0.026 | 23,468 |
02 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
01 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
30 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
29 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 16,667 |
26 Abr 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.025 | 44,665 |
24 Abr 2024 | 0.027 | 0.001 | 3.85% | 0.026 | 0.027 | 0.026 | 219,132 |
23 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 8,177 |
22 Abr 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 10,832 |
19 Abr 2024 | 0.027 | 0.00 | 0.00% | 0.027 | 0.027 | 0.027 | 138,647 |
18 Abr 2024 | 0.027 | 0.002 | 8.00% | 0.026 | 0.027 | 0.026 | 105,340 |
17 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 191,105 |
16 Abr 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 94,287 |
15 Abr 2024 | 0.025 | -0.001 | -3.85% | 0.026 | 0.026 | 0.025 | 219,346 |
12 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
11 Abr 2024 | 0.026 | 0.001 | 4.00% | 0.025 | 0.026 | 0.025 | 420,000 |
10 Abr 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.027 | 0.024 | 113,768 |
09 Abr 2024 | 0.024 | -0.002 | -7.69% | 0.024 | 0.024 | 0.024 | 30,000 |
08 Abr 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
05 Abr 2024 | 0.026 | 0.002 | 8.33% | 0.025 | 0.026 | 0.025 | 24,883 |
04 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 5,642 |
03 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 86,668 |
02 Abr 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 4,333 |
28 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 443,888 |
27 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.025 | 0.025 | 0.025 | 16,667 |
26 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
25 Mar 2024 | 0.024 | -0.004 | -14.29% | 0.026 | 0.026 | 0.024 | 166,130 |
22 Mar 2024 | 0.028 | 0.00 | 0.00% | 0.025 | 0.028 | 0.025 | 47,096 |
21 Mar 2024 | 0.028 | 0.003 | 12.00% | 0.025 | 0.028 | 0.025 | 38,909 |
20 Mar 2024 | 0.025 | 0.001 | 4.17% | 0.024 | 0.025 | 0.024 | 21,177 |
19 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
18 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 0.00 |
15 Mar 2024 | 0.024 | 0.00 | 0.00% | 0.024 | 0.024 | 0.024 | 23,250 |
14 Mar 2024 | 0.024 | -0.001 | -4.00% | 0.025 | 0.025 | 0.024 | 180,429 |
13 Mar 2024 | 0.025 | 0.002 | 8.70% | 0.025 | 0.025 | 0.025 | 20,000 |
12 Mar 2024 | 0.023 | 0.002 | 9.52% | 0.023 | 0.024 | 0.023 | 121,377 |
11 Mar 2024 | 0.021 | -0.005 | -19.23% | 0.021 | 0.021 | 0.021 | 1 |
07 Mar 2024 | 0.026 | 0.001 | 4.00% | 0.027 | 0.027 | 0.025 | 123,681 |
06 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 110,000 |
05 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 4,884 |
04 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 0.00 |
03 Mar 2024 | 0.025 | -0.001 | -3.85% | 0.025 | 0.025 | 0.025 | 9,502 |
29 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
28 Feb 2024 | 0.026 | -0.001 | -3.70% | 0.026 | 0.026 | 0.026 | 21,739 |
27 Feb 2024 | 0.027 | 0.002 | 8.00% | 0.025 | 0.027 | 0.025 | 127,192 |
26 Feb 2024 | 0.025 | -0.002 | -7.41% | 0.027 | 0.027 | 0.023 | 224,058 |
25 Feb 2024 | 0.027 | 0.001 | 3.85% | 0.027 | 0.027 | 0.027 | 480,966 |
22 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 0.00 |
21 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 13,333 |
20 Feb 2024 | 0.026 | 0.00 | 0.00% | 0.026 | 0.026 | 0.026 | 34 |