Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DADEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.007122 | 0.000101 | 1.43% | 0.007018 | 0.00772 | 0.006988 | 1,026,971.00 |
| 03 May 2024 | 0.007021 | 0.000404 | 6.11% | 0.006616 | 0.007616 | 0.006595 | 2,980,847.00 |
| 02 May 2024 | 0.006617 | -0.00047 | -6.63% | 0.007085 | 0.007223 | 0.006391 | 1,375,903.00 |
| 01 May 2024 | 0.007087 | 0.000236 | 3.45% | 0.006822 | 0.007348 | 0.005921 | 4,336,235.00 |
| 30 Abr 2024 | 0.006851 | -0.000891 | -11.51% | 0.007738 | 0.007843 | 0.006663 | 3,721,258.00 |
| 29 Abr 2024 | 0.007741 | 0.000678 | 9.60% | 0.007994 | 0.016257 | 0.006947 | 6,945,454.00 |
| 28 Abr 2024 | 0.007063 | -0.000652 | -8.45% | 0.007724 | 0.007817 | 0.007047 | 703,308.00 |
| 27 Abr 2024 | 0.007715 | -0.000044 | -0.57% | 0.007753 | 0.007761 | 0.007023 | 867,364.00 |
| 26 Abr 2024 | 0.007759 | 0.000542 | 7.52% | 0.007219 | 0.007864 | 0.007115 | 1,160,273.00 |
| 25 Abr 2024 | 0.007217 | -0.0006 | -7.68% | 0.007813 | 0.007909 | 0.007099 | 2,597,584.00 |
| 24 Abr 2024 | 0.007816 | -0.000248 | -3.08% | 0.008086 | 0.008148 | 0.007418 | 1,767,264.00 |
| 23 Abr 2024 | 0.008065 | -0.000097 | -1.19% | 0.008151 | 0.008165 | 0.007422 | 975,145.00 |
| 22 Abr 2024 | 0.008161 | 0.000219 | 2.76% | 0.007994 | 0.008203 | 0.003063 | 7,187,703.00 |
| 21 Abr 2024 | 0.007942 | 0.00000900 | 0.11% | 0.007914 | 0.008652 | 0.007315 | 2,654,393.00 |
| 20 Abr 2024 | 0.007933 | 0.000111 | 1.42% | 0.007777 | 0.008533 | 0.007142 | 2,619,690.00 |
| 19 Abr 2024 | 0.007822 | 0.000062 | 0.80% | 0.007738 | 0.007991 | 0.006796 | 1,301,023.00 |
| 18 Abr 2024 | 0.00776 | 0.000279 | 3.73% | 0.007489 | 0.008154 | 0.007113 | 3,013,146.00 |
| 17 Abr 2024 | 0.007482 | -0.000919 | -10.94% | 0.008416 | 0.008485 | 0.006913 | 2,484,267.00 |
| 16 Abr 2024 | 0.008401 | 0.001236 | 17.25% | 0.007769 | 0.008423 | 0.007159 | 1,328,690.00 |
| 15 Abr 2024 | 0.007164 | -0.000861 | -10.73% | 0.007994 | 0.008701 | 0.007151 | 8,837,657.00 |
| 14 Abr 2024 | 0.008025 | 0.000626 | 8.46% | 0.007297 | 0.008191 | 0.007076 | 3,293,892.00 |
| 13 Abr 2024 | 0.007399 | -0.00146 | -16.48% | 0.00887 | 0.009005 | 0.007034 | 16,155,853.00 |
| 12 Abr 2024 | 0.00886 | -0.000284 | -3.11% | 0.009153 | 0.009963 | 0.008138 | 8,749,402.00 |
| 11 Abr 2024 | 0.009144 | -0.000705 | -7.16% | 0.009831 | 0.009944 | 0.009087 | 3,312,307.00 |
| 10 Abr 2024 | 0.00985 | 0.000282 | 2.95% | 0.009559 | 0.009881 | 0.008756 | 8,570,910.00 |
| 09 Abr 2024 | 0.009567 | -0.000317 | -3.21% | 0.009887 | 0.009899 | 0.008979 | 3,830,710.00 |
| 08 Abr 2024 | 0.009884 | 0.000268 | 2.78% | 0.007994 | 0.010058 | 0.007368 | 8,301,263.00 |
| 07 Abr 2024 | 0.009616 | 0.000061 | 0.64% | 0.009539 | 0.009723 | 0.008909 | 1,229,392.00 |
| 06 Abr 2024 | 0.009555 | 0.000139 | 1.48% | 0.009383 | 0.010087 | 0.008726 | 2,074,525.00 |
| 05 Abr 2024 | 0.009416 | -0.000062 | -0.65% | 0.009488 | 0.010148 | 0.008562 | 2,255,594.00 |
| 04 Abr 2024 | 0.009478 | -0.000299 | -3.06% | 0.009741 | 0.010203 | 0.009021 | 5,852,432.00 |
| 03 Abr 2024 | 0.009777 | 0.000646 | 7.08% | 0.00914 | 0.009907 | 0.0086 | 6,000,250.00 |
| 02 Abr 2024 | 0.009131 | -0.001272 | -12.23% | 0.009734 | 0.010378 | 0.009014 | 7,498,771.00 |
| 01 Abr 2024 | 0.010402 | -0.000168 | -1.59% | 0.007994 | 0.010413 | 0.007368 | 11,766,581.00 |
| 31 Mar 2024 | 0.010571 | 0.000232 | 2.25% | 0.010339 | 0.011089 | 0.00979 | 5,225,776.00 |
| 30 Mar 2024 | 0.010338 | -0.000031 | -0.30% | 0.011041 | 0.011078 | 0.009717 | 12,447,870.00 |
| 29 Mar 2024 | 0.010369 | -0.001423 | -12.07% | 0.011152 | 0.011811 | 0.009642 | 22,835,972.00 |
| 28 Mar 2024 | 0.011792 | 0.002207 | 23.02% | 0.009632 | 0.01189 | 0.008974 | 75,703,360.00 |
| 27 Mar 2024 | 0.009585 | 0.000542 | 5.99% | 0.009032 | 0.009782 | 0.008878 | 13,482,219.00 |
| 26 Mar 2024 | 0.009043 | -0.000604 | -6.26% | 0.009006 | 0.00986 | 0.009 | 9,368,351.00 |
| 25 Mar 2024 | 0.009648 | 0.000934 | 10.72% | 0.007994 | 0.009935 | 0.007368 | 11,107,463.00 |
| 24 Mar 2024 | 0.008714 | -0.000217 | -2.43% | 0.008316 | 0.009527 | 0.008309 | 3,474,940.00 |
| 23 Mar 2024 | 0.008931 | 0.000109 | 1.24% | 0.008851 | 0.009161 | 0.008175 | 962,616.00 |
| 22 Mar 2024 | 0.008822 | -0.000222 | -2.45% | 0.009082 | 0.009188 | 0.008149 | 3,235,264.00 |
| 21 Mar 2024 | 0.009044 | 0.000348 | 4.01% | 0.008683 | 0.009291 | 0.007882 | 5,057,542.00 |
| 20 Mar 2024 | 0.008696 | 0.000689 | 8.60% | 0.007993 | 0.009286 | 0.007528 | 11,554,434.00 |
| 19 Mar 2024 | 0.008007 | -0.000715 | -8.20% | 0.009349 | 0.009403 | 0.007554 | 10,451,962.00 |
| 18 Mar 2024 | 0.008722 | -0.001329 | -13.22% | 0.007994 | 0.010043 | 0.003534 | 23,292,223.00 |
| 17 Mar 2024 | 0.01005 | 0.001025 | 11.35% | 0.00959 | 0.010134 | 0.008887 | 6,098,639.00 |
| 16 Mar 2024 | 0.009026 | -0.00186 | -17.09% | 0.010876 | 0.010929 | 0.008959 | 7,526,987.00 |
| 15 Mar 2024 | 0.010886 | -0.000311 | -2.78% | 0.007994 | 0.010886 | 0.007368 | 28,326,611.00 |
| 14 Mar 2024 | 0.011196 | -0.00015 | -1.32% | 0.011336 | 0.01135 | 0.009656 | 19,277,675.00 |
| 13 Mar 2024 | 0.011347 | -0.00043 | -3.65% | 0.01311 | 0.013193 | 0.010513 | 37,525,362.00 |
| 12 Mar 2024 | 0.011776 | 0.000643 | 5.77% | 0.010473 | 0.013905 | 0.010451 | 64,793,945.00 |
| 11 Mar 2024 | 0.011133 | 0.001035 | 10.25% | 0.007994 | 0.011871 | 0.007368 | 58,743,530.00 |
| 10 Mar 2024 | 0.010099 | 0.000712 | 7.59% | 0.009387 | 0.010193 | 0.008211 | 28,944,882.00 |
| 09 Mar 2024 | 0.009386 | 0.00003 | 0.32% | 0.009374 | 0.009414 | 0.009325 | 0.00 |
| 08 Mar 2024 | 0.009357 | 0.000177 | 1.92% | 0.008564 | 0.009494 | 0.008543 | 2,896,122.00 |
| 07 Mar 2024 | 0.00918 | 0.000684 | 8.05% | 0.008489 | 0.009332 | 0.008444 | 2,475,472.00 |
| 06 Mar 2024 | 0.008496 | 0.000181 | 2.17% | 0.008222 | 0.009318 | 0.007884 | 2,155,081.00 |
| 05 Mar 2024 | 0.008315 | -0.000419 | -4.80% | 0.008784 | 0.009401 | 0.006964 | 6,341,851.00 |
| 04 Mar 2024 | 0.008734 | 0.0006 | 7.38% | 0.007994 | 0.009043 | 0.007368 | 11,719,355.00 |
| 03 Mar 2024 | 0.008134 | 0.000121 | 1.51% | 0.007994 | 0.008635 | 0.007928 | 5,617,266.00 |
| 02 Mar 2024 | 0.008013 | -0.00006 | -0.74% | 0.008627 | 0.008627 | 0.007974 | 2,447,359.00 |
| 01 Mar 2024 | 0.008073 | 0.000129 | 1.62% | 0.007346 | 0.009174 | 0.007333 | 7,934,972.00 |
| 29 Feb 2024 | 0.007943 | -0.000116 | -1.44% | 0.007994 | 0.008216 | 0.007295 | 6,609,130.00 |
| 28 Feb 2024 | 0.00806 | 0.000181 | 2.29% | 0.007884 | 0.008708 | 0.007109 | 7,337,293.00 |
| 27 Feb 2024 | 0.007879 | -0.000123 | -1.54% | 0.008017 | 0.008413 | 0.007363 | 5,194,478.00 |
| 26 Feb 2024 | 0.008002 | -0.00013 | -1.60% | 0.009577 | 0.009629 | 0.00377 | 7,727,465.00 |
| 25 Feb 2024 | 0.008132 | 0.000036 | 0.44% | 0.008097 | 0.008156 | 0.007602 | 826,779.00 |
| 24 Feb 2024 | 0.008096 | 0.000106 | 1.33% | 0.007973 | 0.008116 | 0.007502 | 979,116.00 |
| 23 Feb 2024 | 0.007989 | 0.000411 | 5.42% | 0.007585 | 0.008514 | 0.007521 | 2,670,018.00 |
| 22 Feb 2024 | 0.007578 | -0.000572 | -7.02% | 0.008133 | 0.008173 | 0.007533 | 1,476,539.00 |
| 21 Feb 2024 | 0.00815 | 0.000408 | 5.27% | 0.007743 | 0.008221 | 0.007534 | 5,246,205.00 |
| 20 Feb 2024 | 0.007742 | -0.000423 | -5.18% | 0.008172 | 0.008242 | 0.007621 | 1,311,134.00 |
| 19 Feb 2024 | 0.008165 | 0.000433 | 5.60% | 0.009577 | 0.009629 | 0.007683 | 7,503,662.00 |
| 18 Feb 2024 | 0.007732 | -0.000432 | -5.29% | 0.00815 | 0.00822 | 0.007622 | 80,716.00 |
| 17 Feb 2024 | 0.008165 | -0.000072 | -0.87% | 0.008233 | 0.008233 | 0.007594 | 634,333.00 |
| 16 Feb 2024 | 0.008237 | 0.000033 | 0.40% | 0.008196 | 0.008285 | 0.007694 | 1,276,447.00 |
| 15 Feb 2024 | 0.008204 | 0.000471 | 6.08% | 0.007739 | 0.00831 | 0.007698 | 3,018,277.00 |
| 14 Feb 2024 | 0.007733 | -0.000156 | -1.98% | 0.007887 | 0.008237 | 0.007365 | 3,346,622.00 |
| 13 Feb 2024 | 0.007889 | 0.000016 | 0.20% | 0.00786 | 0.008845 | 0.007664 | 4,633,412.00 |
| 12 Feb 2024 | 0.007873 | 0.000318 | 4.21% | 0.009577 | 0.009629 | 0.007538 | 9,276,020.00 |
| 11 Feb 2024 | 0.007555 | -0.000376 | -4.74% | 0.008358 | 0.008393 | 0.007531 | 1,665,731.00 |
| 10 Feb 2024 | 0.007932 | 0.000167 | 2.15% | 0.008212 | 0.008345 | 0.007783 | 1,303,695.00 |
| 09 Feb 2024 | 0.007765 | 0.000194 | 2.56% | 0.007585 | 0.008389 | 0.007559 | 3,167,076.00 |
| 08 Feb 2024 | 0.007571 | -0.000233 | -2.99% | 0.007814 | 0.008256 | 0.007484 | 2,576,484.00 |
| 07 Feb 2024 | 0.007804 | 0.000192 | 2.52% | 0.007616 | 0.008046 | 0.007555 | 2,670,253.00 |
| 06 Feb 2024 | 0.007612 | 0.000064 | 0.85% | 0.007552 | 0.008382 | 0.007143 | 9,858,929.00 |
| 05 Feb 2024 | 0.007549 | -0.000348 | -4.41% | 0.009577 | 0.009629 | 0.007094 | 7,996,143.00 |
| 04 Feb 2024 | 0.007897 | -0.000074 | -0.93% | 0.007977 | 0.007996 | 0.007504 | 1,065,203.00 |
| 03 Feb 2024 | 0.007971 | -0.000025 | -0.31% | 0.008004 | 0.008035 | 0.007562 | 1,555,463.00 |
