Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
D2TUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.003198 | -0.000063 | -1.93% | 0.003261 | 0.003267 | 0.003153 | 4,889,376.00 |
| 13 Jun 2024 | 0.003261 | -0.000214 | -6.16% | 0.003378 | 0.003455 | 0.003242 | 4,090,876.00 |
| 12 Jun 2024 | 0.003475 | 0.000216 | 6.63% | 0.003264 | 0.003486 | 0.003245 | 4,259,052.00 |
| 11 Jun 2024 | 0.003259 | -0.000149 | -4.37% | 0.003386 | 0.003503 | 0.003199 | 4,717,044.00 |
| 10 Jun 2024 | 0.003408 | 0.000092 | 2.77% | 0.003315 | 0.003447 | 0.003303 | 5,211,790.00 |
| 09 Jun 2024 | 0.003316 | 0.000146 | 4.61% | 0.003178 | 0.003706 | 0.003132 | 4,175,769.00 |
| 08 Jun 2024 | 0.00317 | -0.000297 | -8.57% | 0.003462 | 0.003548 | 0.003159 | 5,011,553.00 |
| 07 Jun 2024 | 0.003467 | -0.000098 | -2.75% | 0.003565 | 0.00359 | 0.00332 | 4,542,897.00 |
| 06 Jun 2024 | 0.003565 | 0.00005 | 1.42% | 0.003515 | 0.003654 | 0.003512 | 4,365,051.00 |
| 05 Jun 2024 | 0.003515 | -0.000117 | -3.22% | 0.003637 | 0.003695 | 0.003489 | 4,802,970.00 |
| 04 Jun 2024 | 0.003632 | 0.000113 | 3.21% | 0.003519 | 0.003751 | 0.00348 | 3,855,495.00 |
| 03 Jun 2024 | 0.003519 | 0.000237 | 7.22% | 0.003282 | 0.003607 | 0.003277 | 4,558,404.00 |
| 02 Jun 2024 | 0.003282 | -0.000153 | -4.45% | 0.003435 | 0.003518 | 0.003281 | 4,232,549.00 |
| 01 Jun 2024 | 0.003435 | -0.000154 | -4.29% | 0.003589 | 0.003658 | 0.003272 | 5,114,518.00 |
| 31 May 2024 | 0.003589 | 0.000179 | 5.25% | 0.00341 | 0.003634 | 0.0034 | 4,493,470.00 |
| 30 May 2024 | 0.00341 | 0.000285 | 9.12% | 0.003125 | 0.003468 | 0.00304 | 4,687,003.00 |
| 29 May 2024 | 0.003125 | 0.00017 | 5.75% | 0.002955 | 0.003459 | 0.002754 | 5,539,071.00 |
| 28 May 2024 | 0.002955 | 0.000104 | 3.65% | 0.002855 | 0.002981 | 0.002828 | 5,475,636.00 |
| 27 May 2024 | 0.002851 | -0.000024 | -0.83% | 0.002874 | 0.002911 | 0.002746 | 5,222,562.00 |
| 26 May 2024 | 0.002875 | -0.00004 | -1.37% | 0.002899 | 0.002954 | 0.0028 | 5,197,324.00 |
| 25 May 2024 | 0.002915 | 0.000071 | 2.50% | 0.00284 | 0.003049 | 0.002805 | 5,290,989.00 |
| 24 May 2024 | 0.002844 | 0.00004 | 1.43% | 0.002804 | 0.002913 | 0.002649 | 5,516,585.00 |
| 23 May 2024 | 0.002804 | -0.000185 | -6.19% | 0.002987 | 0.002994 | 0.002801 | 5,472,809.00 |
| 22 May 2024 | 0.002989 | 0.000091 | 3.14% | 0.002898 | 0.003054 | 0.002841 | 5,534,095.00 |
| 21 May 2024 | 0.002898 | -0.000094 | -3.14% | 0.002992 | 0.003044 | 0.002894 | 5,155,964.00 |
| 20 May 2024 | 0.002992 | -0.000059 | -1.93% | 0.003055 | 0.003295 | 0.002815 | 6,404,148.00 |
| 19 May 2024 | 0.003051 | 0.00022 | 7.77% | 0.002831 | 0.003109 | 0.002829 | 5,535,090.00 |
| 18 May 2024 | 0.002831 | 0.000228 | 8.76% | 0.002605 | 0.003023 | 0.0026 | 5,363,128.00 |
| 17 May 2024 | 0.002603 | -0.000063 | -2.36% | 0.002668 | 0.002954 | 0.0026 | 7,104,318.00 |
| 16 May 2024 | 0.002666 | 0.000043 | 1.64% | 0.002622 | 0.002756 | 0.0025 | 6,656,312.00 |
| 15 May 2024 | 0.002623 | -0.000015 | -0.57% | 0.002638 | 0.002756 | 0.002616 | 5,816,742.00 |
| 14 May 2024 | 0.002638 | -0.000352 | -11.77% | 0.00299 | 0.003044 | 0.00261 | 6,026,499.00 |
| 13 May 2024 | 0.00299 | -0.000095 | -3.08% | 0.0031 | 0.003106 | 0.002955 | 5,135,244.00 |
| 12 May 2024 | 0.003085 | -0.00004 | -1.28% | 0.003125 | 0.003228 | 0.003074 | 5,092,509.00 |
| 11 May 2024 | 0.003125 | -0.000071 | -2.22% | 0.003196 | 0.003225 | 0.003074 | 5,022,904.00 |
| 10 May 2024 | 0.003196 | 0.000105 | 3.40% | 0.003091 | 0.003221 | 0.003073 | 5,349,470.00 |
| 09 May 2024 | 0.003091 | -0.000352 | -10.22% | 0.003443 | 0.003519 | 0.003019 | 6,417,445.00 |
| 08 May 2024 | 0.003443 | -0.000102 | -2.88% | 0.003545 | 0.003658 | 0.003345 | 4,229,635.00 |
| 07 May 2024 | 0.003545 | 0.000027 | 0.77% | 0.003518 | 0.003697 | 0.003507 | 4,292,193.00 |
| 06 May 2024 | 0.003518 | -0.000189 | -5.10% | 0.003719 | 0.003768 | 0.003417 | 4,310,389.00 |
| 05 May 2024 | 0.003707 | -0.000062 | -1.64% | 0.003769 | 0.003938 | 0.0037 | 4,004,729.00 |
| 04 May 2024 | 0.003769 | -0.000017 | -0.45% | 0.003786 | 0.003905 | 0.003602 | 4,208,648.00 |
| 03 May 2024 | 0.003786 | 0.000124 | 3.39% | 0.003662 | 0.003999 | 0.003502 | 4,286,271.00 |
| 02 May 2024 | 0.003662 | 0.000014 | 0.38% | 0.003648 | 0.003711 | 0.003531 | 4,041,051.00 |
| 01 May 2024 | 0.003648 | 0.000083 | 2.33% | 0.003565 | 0.003999 | 0.003498 | 4,412,075.00 |
| 30 Abr 2024 | 0.003565 | -0.000125 | -3.39% | 0.00369 | 0.003778 | 0.00355 | 4,499,182.00 |
| 29 Abr 2024 | 0.00369 | 0.00002 | 0.54% | 0.003813 | 0.003849 | 0.003609 | 6,049,811.00 |
| 28 Abr 2024 | 0.00367 | -0.000108 | -2.86% | 0.003778 | 0.004328 | 0.003647 | 4,693,820.00 |
| 27 Abr 2024 | 0.003778 | -0.00005 | -1.31% | 0.003828 | 0.003943 | 0.003585 | 4,399,797.00 |
| 26 Abr 2024 | 0.003828 | -0.00011 | -2.79% | 0.003938 | 0.003942 | 0.003583 | 4,373,749.00 |
| 25 Abr 2024 | 0.003938 | 0.00032 | 8.84% | 0.003601 | 0.004008 | 0.003432 | 4,738,952.00 |
| 24 Abr 2024 | 0.003618 | 0.000075 | 2.12% | 0.003543 | 0.003758 | 0.003192 | 4,977,470.00 |
| 23 Abr 2024 | 0.003543 | -0.000242 | -6.39% | 0.003796 | 0.003801 | 0.003501 | 4,367,840.00 |
| 22 Abr 2024 | 0.003785 | -0.000031 | -0.81% | 0.003789 | 0.00395 | 0.003685 | 4,292,622.00 |
| 21 Abr 2024 | 0.003816 | 0.000094 | 2.53% | 0.003726 | 0.003888 | 0.003654 | 4,241,851.00 |
| 20 Abr 2024 | 0.003722 | -0.000101 | -2.64% | 0.003823 | 0.004008 | 0.003694 | 4,276,703.00 |
| 19 Abr 2024 | 0.003823 | -0.000018 | -0.47% | 0.003841 | 0.003867 | 0.003783 | 4,106,754.00 |
| 18 Abr 2024 | 0.003841 | -0.00016 | -4.00% | 0.004001 | 0.004002 | 0.003644 | 4,313,389.00 |
| 17 Abr 2024 | 0.004001 | -0.00000100 | -0.02% | 0.004002 | 0.004007 | 0.004 | 2,033,911.00 |
| 16 Abr 2024 | 0.004002 | 0.00 | 0.00% | 0.004002 | 0.004033 | 0.00388 | 3,073,545.00 |
| 15 Abr 2024 | 0.004002 | 0.00000100 | 0.02% | 0.004003 | 0.004085 | 0.003968 | 4,086,875.00 |
| 14 Abr 2024 | 0.004001 | -0.00000500 | -0.12% | 0.004006 | 0.004016 | 0.004 | 6,236,335.00 |
| 13 Abr 2024 | 0.004006 | 0.00000600 | 0.15% | 0.004 | 0.004016 | 0.003985 | 5,249,590.00 |
| 12 Abr 2024 | 0.004 | -0.000013 | -0.32% | 0.004016 | 0.004121 | 0.003888 | 4,233,466.00 |
| 11 Abr 2024 | 0.004013 | -0.000045 | -1.11% | 0.004054 | 0.004113 | 0.003919 | 6,863,125.00 |
| 10 Abr 2024 | 0.004058 | 0.000036 | 0.90% | 0.00402 | 0.004118 | 0.003937 | 5,927,289.00 |
| 09 Abr 2024 | 0.004022 | -0.000015 | -0.37% | 0.004036 | 0.004197 | 0.003885 | 7,558,329.00 |
| 08 Abr 2024 | 0.004037 | -0.000031 | -0.76% | 0.00407 | 0.004076 | 0.004 | 6,104,971.00 |
| 07 Abr 2024 | 0.004068 | -0.00001 | -0.25% | 0.004078 | 0.004211 | 0.004025 | 6,718,066.00 |
| 06 Abr 2024 | 0.004078 | 0.000013 | 0.32% | 0.004065 | 0.004272 | 0.004015 | 6,996,722.00 |
| 05 Abr 2024 | 0.004065 | -0.000229 | -5.33% | 0.004294 | 0.004355 | 0.004007 | 7,239,623.00 |
| 04 Abr 2024 | 0.004294 | 0.000051 | 1.20% | 0.004243 | 0.004409 | 0.004093 | 7,552,567.00 |
| 03 Abr 2024 | 0.004243 | 0.000033 | 0.78% | 0.00421 | 0.004373 | 0.004041 | 6,922,776.00 |
| 02 Abr 2024 | 0.00421 | -0.000417 | -9.01% | 0.004627 | 0.004671 | 0.004023 | 7,055,119.00 |
| 01 Abr 2024 | 0.004627 | -0.000196 | -4.06% | 0.004819 | 0.005022 | 0.004606 | 5,908,655.00 |
| 31 Mar 2024 | 0.004823 | -0.000108 | -2.19% | 0.004931 | 0.005028 | 0.004675 | 5,933,689.00 |
| 30 Mar 2024 | 0.004931 | -0.00003 | -0.60% | 0.004961 | 0.005065 | 0.004807 | 5,843,985.00 |
| 29 Mar 2024 | 0.004961 | 0.000178 | 3.72% | 0.004783 | 0.005163 | 0.004701 | 6,081,041.00 |
| 28 Mar 2024 | 0.004783 | 0.000122 | 2.62% | 0.004661 | 0.005053 | 0.004545 | 6,406,141.00 |
| 27 Mar 2024 | 0.004661 | 0.000028 | 0.60% | 0.004633 | 0.005789 | 0.004533 | 7,529,312.00 |
| 26 Mar 2024 | 0.004633 | -0.000322 | -6.50% | 0.004955 | 0.004968 | 0.004509 | 7,391,924.00 |
| 25 Mar 2024 | 0.004955 | 0.000148 | 3.08% | 0.004804 | 0.005818 | 0.004651 | 15,012,946.00 |
| 24 Mar 2024 | 0.004807 | -0.000138 | -2.79% | 0.004945 | 0.005008 | 0.004717 | 6,926,941.00 |
| 23 Mar 2024 | 0.004945 | -0.000135 | -2.66% | 0.004992 | 0.005207 | 0.004797 | 6,875,459.00 |
| 22 Mar 2024 | 0.00508 | 0.000074 | 1.48% | 0.005006 | 0.005328 | 0.004986 | 6,204,913.00 |
| 21 Mar 2024 | 0.005006 | 0.000148 | 3.05% | 0.004858 | 0.005838 | 0.004795 | 6,770,542.00 |
| 20 Mar 2024 | 0.004858 | 0.000163 | 3.47% | 0.004695 | 0.00506 | 0.00455 | 6,676,979.00 |
| 19 Mar 2024 | 0.004695 | -0.000502 | -9.66% | 0.005059 | 0.005524 | 0.004523 | 6,721,977.00 |
| 18 Mar 2024 | 0.005197 | 0.000049 | 0.95% | 0.00516 | 0.00523 | 0.004844 | 9,633,236.00 |
| 17 Mar 2024 | 0.005148 | -0.000178 | -3.34% | 0.0049 | 0.00525 | 0.004605 | 6,657,126.00 |
| 16 Mar 2024 | 0.005326 | 0.000342 | 6.86% | 0.004942 | 0.005326 | 0.004624 | 7,798,268.00 |
