Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DAGUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.03969 | -0.001817 | -4.38% | 0.041677 | 0.0421 | 0.039501 | 16,758,775.00 |
| 18 May 2024 | 0.041507 | -0.001304 | -3.05% | 0.043284 | 0.04412 | 0.04104 | 15,573,756.00 |
| 17 May 2024 | 0.042811 | 0.001575 | 3.82% | 0.040836 | 0.043336 | 0.04016 | 16,079,642.00 |
| 16 May 2024 | 0.041236 | 0.001216 | 3.04% | 0.04013 | 0.045153 | 0.03968 | 13,173,066.00 |
| 15 May 2024 | 0.04002 | 0.001094 | 2.81% | 0.038556 | 0.040858 | 0.0367 | 13,904,642.00 |
| 14 May 2024 | 0.038926 | 0.002876 | 7.98% | 0.036025 | 0.040301 | 0.034634 | 14,881,164.00 |
| 13 May 2024 | 0.03605 | 0.00019 | 0.53% | 0.04813 | 0.04813 | 0.03502 | 18,254,121.00 |
| 12 May 2024 | 0.03586 | -0.00141 | -3.78% | 0.036999 | 0.038049 | 0.035788 | 19,397,721.00 |
| 11 May 2024 | 0.03727 | 0.00067 | 1.83% | 0.036836 | 0.03798 | 0.036482 | 16,738,763.00 |
| 10 May 2024 | 0.0366 | -0.00208 | -5.38% | 0.038781 | 0.039879 | 0.03609 | 19,522,044.00 |
| 09 May 2024 | 0.03868 | 0.001846 | 5.01% | 0.036958 | 0.03886 | 0.035893 | 19,212,231.00 |
| 08 May 2024 | 0.036834 | -0.002546 | -6.47% | 0.039479 | 0.040093 | 0.036806 | 17,691,647.00 |
| 07 May 2024 | 0.03938 | 0.0006 | 1.55% | 0.038864 | 0.04404 | 0.03852 | 15,395,255.00 |
| 06 May 2024 | 0.03878 | -0.000742 | -1.88% | 0.039088 | 0.040588 | 0.03755 | 15,864,175.00 |
| 05 May 2024 | 0.039522 | -0.002488 | -5.92% | 0.041739 | 0.041901 | 0.039124 | 16,478,539.00 |
| 04 May 2024 | 0.04201 | 0.00133 | 3.27% | 0.040494 | 0.04276 | 0.04005 | 14,455,095.00 |
| 03 May 2024 | 0.04068 | 0.00244 | 6.38% | 0.038329 | 0.04085 | 0.036618 | 15,821,325.00 |
| 02 May 2024 | 0.03824 | 0.00026 | 0.68% | 0.038182 | 0.03879 | 0.03638 | 15,774,814.00 |
| 01 May 2024 | 0.03798 | 0.00125 | 3.40% | 0.036768 | 0.039081 | 0.034894 | 15,924,846.00 |
| 30 Abr 2024 | 0.03673 | -0.003794 | -9.36% | 0.040544 | 0.04071 | 0.035403 | 17,716,414.00 |
| 29 Abr 2024 | 0.040524 | 0.000654 | 1.64% | 0.04813 | 0.04813 | 0.03784 | 21,533,706.00 |
| 28 Abr 2024 | 0.03987 | 0.000517 | 1.31% | 0.039342 | 0.041152 | 0.0391 | 17,140,571.00 |
| 27 Abr 2024 | 0.039353 | -0.000651 | -1.63% | 0.040107 | 0.041712 | 0.03906 | 14,014,320.00 |
| 26 Abr 2024 | 0.040004 | -0.003236 | -7.48% | 0.042615 | 0.042855 | 0.03954 | 14,667,934.00 |
| 25 Abr 2024 | 0.04324 | 0.00079 | 1.86% | 0.04247 | 0.04492 | 0.041008 | 12,143,555.00 |
| 24 Abr 2024 | 0.04245 | 0.000361 | 0.86% | 0.042205 | 0.04809 | 0.04146 | 10,459,504.00 |
| 23 Abr 2024 | 0.042089 | -0.000555 | -1.30% | 0.042841 | 0.04468 | 0.04108 | 14,133,165.00 |
| 22 Abr 2024 | 0.042644 | -0.002976 | -6.52% | 0.04813 | 0.04813 | 0.04068 | 16,211,447.00 |
| 21 Abr 2024 | 0.04562 | -0.001285 | -2.74% | 0.04691 | 0.0475 | 0.04487 | 13,512,258.00 |
| 20 Abr 2024 | 0.046905 | 0.002807 | 6.37% | 0.044004 | 0.0471 | 0.04326 | 12,808,971.00 |
| 19 Abr 2024 | 0.044098 | -0.001268 | -2.80% | 0.04521 | 0.046313 | 0.04261 | 10,596,414.00 |
| 18 Abr 2024 | 0.045366 | 0.002216 | 5.14% | 0.043253 | 0.046978 | 0.04301 | 9,843,441.00 |
| 17 Abr 2024 | 0.04315 | -0.00451 | -9.46% | 0.04813 | 0.04813 | 0.042733 | 7,244,607.00 |
| 16 Abr 2024 | 0.04766 | 0.00528 | 12.46% | 0.042921 | 0.049686 | 0.040501 | 8,240,297.00 |
| 15 Abr 2024 | 0.04238 | -0.00421 | -9.04% | 0.04714 | 0.04842 | 0.04209 | 9,401,664.00 |
| 14 Abr 2024 | 0.04659 | 0.00136 | 3.01% | 0.045175 | 0.04876 | 0.04326 | 8,275,911.00 |
| 13 Abr 2024 | 0.04523 | -0.007083 | -13.54% | 0.051066 | 0.05158 | 0.03897 | 7,855,346.00 |
| 12 Abr 2024 | 0.052313 | -0.002172 | -3.99% | 0.05457 | 0.05542 | 0.04887 | 7,947,222.00 |
| 11 Abr 2024 | 0.054485 | -0.002629 | -4.60% | 0.056491 | 0.05777 | 0.052062 | 6,931,195.00 |
| 10 Abr 2024 | 0.057114 | 0.003234 | 6.00% | 0.05421 | 0.05802 | 0.05257 | 7,695,747.00 |
| 09 Abr 2024 | 0.05388 | -0.003886 | -6.73% | 0.05792 | 0.057982 | 0.053725 | 8,282,863.00 |
| 08 Abr 2024 | 0.057766 | 0.000707 | 1.24% | 0.057055 | 0.05918 | 0.05512 | 12,539,183.00 |
| 07 Abr 2024 | 0.057059 | -0.001809 | -3.07% | 0.05882 | 0.05992 | 0.056202 | 8,931,156.00 |
| 06 Abr 2024 | 0.058868 | -0.001892 | -3.11% | 0.06092 | 0.060973 | 0.05739 | 8,414,584.00 |
| 05 Abr 2024 | 0.06076 | 0.003306 | 5.75% | 0.057456 | 0.061336 | 0.056 | 9,011,904.00 |
| 04 Abr 2024 | 0.057454 | -0.001276 | -2.17% | 0.058233 | 0.06055 | 0.05681 | 7,375,642.00 |
| 03 Abr 2024 | 0.05873 | 0.00047 | 0.81% | 0.05826 | 0.06399 | 0.056845 | 9,162,450.00 |
| 02 Abr 2024 | 0.05826 | -0.000236 | -0.40% | 0.05895 | 0.0622 | 0.0569 | 9,150,537.00 |
| 01 Abr 2024 | 0.058496 | -0.004304 | -6.85% | 0.06254 | 0.0643 | 0.058039 | 6,448,988.00 |
| 31 Mar 2024 | 0.0628 | 0.00073 | 1.18% | 0.06207 | 0.0636 | 0.06104 | 6,363,535.00 |
| 30 Mar 2024 | 0.06207 | -0.00368 | -5.60% | 0.06575 | 0.067443 | 0.06118 | 6,419,457.00 |
| 29 Mar 2024 | 0.06575 | -0.000139 | -0.21% | 0.065907 | 0.06998 | 0.062835 | 7,500,400.00 |
| 28 Mar 2024 | 0.065889 | 0.00484 | 7.93% | 0.0614 | 0.06683 | 0.060402 | 8,033,429.00 |
| 27 Mar 2024 | 0.061049 | -0.000113 | -0.18% | 0.061386 | 0.06587 | 0.059 | 8,580,583.00 |
| 26 Mar 2024 | 0.061162 | -0.010162 | -14.25% | 0.07106 | 0.07455 | 0.060 | 7,682,266.00 |
| 25 Mar 2024 | 0.071324 | 0.003585 | 5.29% | 0.06819 | 0.072529 | 0.06783 | 15,069,747.00 |
| 24 Mar 2024 | 0.067739 | 0.001349 | 2.03% | 0.06639 | 0.068 | 0.06505 | 8,243,035.00 |
| 23 Mar 2024 | 0.06639 | -0.00188 | -2.75% | 0.068564 | 0.070 | 0.065798 | 7,610,659.00 |
| 22 Mar 2024 | 0.06827 | -0.001472 | -2.11% | 0.071817 | 0.0748 | 0.06747 | 7,041,089.00 |
| 21 Mar 2024 | 0.069742 | -0.005568 | -7.39% | 0.07421 | 0.074352 | 0.068015 | 7,686,536.00 |
| 20 Mar 2024 | 0.07531 | 0.004301 | 6.06% | 0.071168 | 0.078512 | 0.06992 | 6,978,877.00 |
| 19 Mar 2024 | 0.071009 | 0.001414 | 2.03% | 0.069774 | 0.083372 | 0.062003 | 7,973,161.00 |
| 18 Mar 2024 | 0.069595 | -0.006888 | -9.01% | 0.076044 | 0.07841 | 0.06713 | 14,812,930.00 |
| 17 Mar 2024 | 0.076483 | 0.008549 | 12.58% | 0.06785 | 0.079664 | 0.0672 | 7,927,990.00 |
| 16 Mar 2024 | 0.067934 | -0.008126 | -10.68% | 0.076001 | 0.07619 | 0.067238 | 7,774,669.00 |
| 15 Mar 2024 | 0.07606 | -0.0056 | -6.86% | 0.08148 | 0.082274 | 0.07215 | 14,344,548.00 |
| 14 Mar 2024 | 0.08166 | -0.006478 | -7.35% | 0.08729 | 0.08796 | 0.07819 | 4,722,500.00 |
| 13 Mar 2024 | 0.088138 | -0.003065 | -3.36% | 0.09108 | 0.0925 | 0.08523 | 5,468,180.00 |
| 12 Mar 2024 | 0.091203 | 0.000393 | 0.43% | 0.09081 | 0.09228 | 0.082794 | 5,072,739.00 |
| 11 Mar 2024 | 0.09081 | 0.018501 | 25.59% | 0.072741 | 0.09281 | 0.07194 | 12,705,131.00 |
| 10 Mar 2024 | 0.072309 | -0.005368 | -6.91% | 0.077849 | 0.078 | 0.07119 | 6,844,107.00 |
| 09 Mar 2024 | 0.077677 | 0.001397 | 1.83% | 0.07628 | 0.082884 | 0.07141 | 6,526,436.00 |
| 08 Mar 2024 | 0.07628 | 0.007986 | 11.69% | 0.06792 | 0.07776 | 0.06609 | 6,644,107.00 |
| 07 Mar 2024 | 0.068294 | 0.003084 | 4.73% | 0.065723 | 0.068899 | 0.06321 | 8,253,487.00 |
| 06 Mar 2024 | 0.06521 | 0.0056 | 9.39% | 0.059571 | 0.06718 | 0.05885 | 8,280,851.00 |
| 05 Mar 2024 | 0.05961 | -0.003995 | -6.28% | 0.06368 | 0.066 | 0.05733 | 7,727,653.00 |
| 04 Mar 2024 | 0.063605 | 0.000614 | 0.97% | 0.062999 | 0.069 | 0.06151 | 13,047,888.00 |
| 03 Mar 2024 | 0.062991 | -0.004139 | -6.17% | 0.066962 | 0.067563 | 0.06257 | 7,641,801.00 |
| 02 Mar 2024 | 0.06713 | 0.00179 | 2.74% | 0.065819 | 0.06745 | 0.06102 | 9,198,027.00 |
| 01 Mar 2024 | 0.06534 | 0.00459 | 7.56% | 0.061585 | 0.071224 | 0.0615 | 7,574,866.00 |
| 29 Feb 2024 | 0.06075 | 0.00009 | 0.15% | 0.06066 | 0.063978 | 0.05918 | 7,244,691.00 |
| 28 Feb 2024 | 0.06066 | 0.006048 | 11.07% | 0.05405 | 0.062505 | 0.05388 | 8,414,595.00 |
| 27 Feb 2024 | 0.054612 | -0.002875 | -5.00% | 0.056335 | 0.059 | 0.05231 | 8,574,772.00 |
| 26 Feb 2024 | 0.057487 | 0.006836 | 13.50% | 0.050883 | 0.058482 | 0.049718 | 14,726,466.00 |
| 25 Feb 2024 | 0.050651 | 0.000255 | 0.51% | 0.0505 | 0.0525 | 0.04877 | 9,829,123.00 |
| 24 Feb 2024 | 0.050396 | -0.001384 | -2.67% | 0.05174 | 0.05259 | 0.050 | 11,206,849.00 |
| 23 Feb 2024 | 0.05178 | -0.00022 | -0.42% | 0.05195 | 0.05385 | 0.05103 | 11,107,548.00 |
| 22 Feb 2024 | 0.052 | -0.0032 | -5.80% | 0.05585 | 0.05776 | 0.05121 | 9,434,381.00 |
| 21 Feb 2024 | 0.0552 | -0.0017 | -2.99% | 0.056532 | 0.05755 | 0.05409 | 10,450,315.00 |
| 20 Feb 2024 | 0.0569 | 0.001142 | 2.05% | 0.05603 | 0.058282 | 0.053784 | 9,340,384.00 |
