Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DAOUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.718175 | -0.029208 | -3.91% | 0.747381 | 0.753121 | 0.710649 | 12,025.00 |
| 01 Jun 2024 | 0.747383 | -0.001501 | -0.20% | 0.748931 | 0.75658 | 0.737847 | 11,581.00 |
| 31 May 2024 | 0.748885 | -0.011608 | -1.53% | 0.760207 | 0.762027 | 0.736587 | 11,372.00 |
| 30 May 2024 | 0.760493 | -0.041495 | -5.17% | 0.802296 | 0.806245 | 0.760119 | 11,669.00 |
| 29 May 2024 | 0.801988 | 0.04081 | 5.36% | 0.760375 | 0.863028 | 0.760225 | 9,822.00 |
| 28 May 2024 | 0.761177 | -0.002053 | -0.27% | 0.761458 | 0.775697 | 0.735277 | 11,638.00 |
| 27 May 2024 | 0.76323 | 0.03651 | 5.02% | 0.791987 | 0.803818 | 0.718464 | 29,963.00 |
| 26 May 2024 | 0.72672 | -0.030253 | -4.00% | 0.757524 | 0.759389 | 0.725534 | 11,344.00 |
| 25 May 2024 | 0.756973 | 0.007371 | 0.98% | 0.74817 | 0.769773 | 0.74613 | 11,035.00 |
| 24 May 2024 | 0.749601 | -0.005821 | -0.77% | 0.757844 | 0.776398 | 0.737672 | 10,801.00 |
| 23 May 2024 | 0.755422 | -0.015442 | -2.00% | 0.773644 | 0.794709 | 0.71757 | 10,074.00 |
| 22 May 2024 | 0.770864 | -0.021722 | -2.74% | 0.791987 | 0.803818 | 0.767554 | 9,501.00 |
| 21 May 2024 | 0.792587 | -0.020051 | -2.47% | 0.81069 | 0.829057 | 0.784283 | 10,580.00 |
| 20 May 2024 | 0.812638 | 0.042464 | 5.51% | 0.776264 | 1.38 | 0.765916 | 30,117.00 |
| 19 May 2024 | 0.770173 | -0.026508 | -3.33% | 0.796304 | 0.832704 | 0.767025 | 10,364.00 |
| 18 May 2024 | 0.796681 | 0.01208 | 1.54% | 0.785076 | 0.803672 | 0.780359 | 12,772.00 |
| 17 May 2024 | 0.784601 | 0.01349 | 1.75% | 0.770859 | 0.799538 | 0.770859 | 12,290.00 |
| 16 May 2024 | 0.771111 | -0.042939 | -5.27% | 0.80776 | 0.826046 | 0.769242 | 11,365.00 |
| 15 May 2024 | 0.81405 | 0.038652 | 4.98% | 0.776264 | 0.814996 | 0.765916 | 11,408.00 |
| 14 May 2024 | 0.775398 | -0.00893 | -1.14% | 0.783833 | 0.787041 | 0.764957 | 11,321.00 |
| 13 May 2024 | 0.784328 | -0.024253 | -3.00% | 0.809811 | 1.31 | 0.771347 | 30,108.00 |
| 12 May 2024 | 0.808581 | -0.000263 | -0.03% | 0.809811 | 0.81759 | 0.798608 | 10,539.00 |
| 11 May 2024 | 0.808844 | -0.02064 | -2.49% | 0.830419 | 0.836549 | 0.804987 | 11,790.00 |
| 10 May 2024 | 0.829484 | -0.03848 | -4.43% | 0.866523 | 0.871972 | 0.828456 | 10,598.00 |
| 09 May 2024 | 0.867964 | 0.017738 | 2.09% | 0.850893 | 0.977408 | 0.849978 | 11,421.00 |
| 08 May 2024 | 0.850227 | -0.022027 | -2.53% | 0.870581 | 0.879181 | 0.841601 | 10,830.00 |
| 07 May 2024 | 0.872254 | -0.005374 | -0.61% | 0.877557 | 0.897661 | 0.863182 | 11,045.00 |
| 06 May 2024 | 0.877628 | -0.019159 | -2.14% | 0.936891 | 1.43 | 0.875448 | 28,810.00 |
| 05 May 2024 | 0.896787 | -0.010222 | -1.13% | 0.906765 | 0.910525 | 0.888432 | 13,888.00 |
| 04 May 2024 | 0.907009 | -0.012169 | -1.32% | 0.918091 | 0.924754 | 0.901674 | 10,722.00 |
| 03 May 2024 | 0.919178 | 0.034303 | 3.88% | 0.884854 | 0.925083 | 0.877625 | 11,097.00 |
| 02 May 2024 | 0.884874 | 0.002951 | 0.33% | 0.880917 | 0.897078 | 0.857192 | 9,919.00 |
| 01 May 2024 | 0.881923 | 0.002617 | 0.30% | 0.876277 | 0.891493 | 0.821272 | 10,619.00 |
| 30 Abr 2024 | 0.879306 | -0.05957 | -6.34% | 0.936891 | 0.949751 | 0.59014 | 12,238.00 |
| 29 Abr 2024 | 0.938876 | -0.044024 | -4.48% | 1.22 | 1.43 | 0.934345 | 32,169.00 |
| 28 Abr 2024 | 0.9829 | 0.000353 | 0.04% | 0.982578 | 1.01 | 0.978852 | 8,654.00 |
| 27 Abr 2024 | 0.982548 | 0.015869 | 1.64% | 0.967674 | 1.00 | 0.945118 | 9,570.00 |
| 26 Abr 2024 | 0.966679 | -0.040494 | -4.02% | 1.01 | 1.07 | 0.96468 | 10,194.00 |
| 25 Abr 2024 | 1.01 | -0.030 | -2.94% | 1.05 | 1.05 | 0.985181 | 9,393.00 |
| 24 Abr 2024 | 1.04 | -0.060 | -5.19% | 1.10 | 1.12 | 1.03 | 9,483.00 |
| 23 Abr 2024 | 1.09 | 0.00 | -0.03% | 1.09 | 1.17 | 1.07 | 10,905.00 |
| 22 Abr 2024 | 1.09 | 0.00 | 0.23% | 1.22 | 1.44 | 1.08 | 28,527.00 |
| 21 Abr 2024 | 1.09 | -0.010 | -0.98% | 1.10 | 1.42 | 1.08 | 8,912.00 |
| 20 Abr 2024 | 1.10 | 0.060 | 5.42% | 1.04 | 1.11 | 1.03 | 8,555.00 |
| 19 Abr 2024 | 1.05 | -0.020 | -1.97% | 1.07 | 1.08 | 0.985178 | 9,421.00 |
| 18 Abr 2024 | 1.07 | 0.00 | -0.04% | 1.06 | 1.07 | 1.03 | 9,150.00 |
| 17 Abr 2024 | 1.07 | -0.050 | -4.13% | 1.11 | 1.12 | 1.04 | 7,840.00 |
| 16 Abr 2024 | 1.11 | -0.010 | -1.08% | 1.12 | 1.13 | 1.08 | 7,584.00 |
| 15 Abr 2024 | 1.13 | -0.090 | -7.73% | 1.22 | 1.26 | 1.10 | 27,767.00 |
| 14 Abr 2024 | 1.22 | 0.150 | 13.82% | 1.08 | 1.22 | 1.04 | 8,019.00 |
| 13 Abr 2024 | 1.07 | -0.150 | -12.56% | 1.22 | 1.24 | 0.989531 | 7,733.00 |
| 12 Abr 2024 | 1.23 | -0.190 | -13.26% | 1.41 | 1.41 | 1.13 | 7,575.00 |
| 11 Abr 2024 | 1.41 | -0.100 | -6.71% | 1.51 | 1.54 | 1.41 | 8,678.00 |
| 10 Abr 2024 | 1.52 | 0.00 | -0.29% | 1.52 | 1.54 | 1.46 | 6,030.00 |
| 09 Abr 2024 | 1.52 | -0.050 | -3.45% | 1.58 | 1.59 | 1.50 | 6,263.00 |
| 08 Abr 2024 | 1.57 | 0.010 | 0.77% | 1.58 | 1.72 | 1.50 | 26,688.00 |
| 07 Abr 2024 | 1.56 | 0.030 | 1.85% | 1.53 | 1.58 | 1.53 | 6,225.00 |
| 06 Abr 2024 | 1.53 | 0.00 | 0.02% | 1.53 | 1.58 | 1.52 | 5,871.00 |
| 05 Abr 2024 | 1.53 | -0.180 | -10.55% | 1.72 | 1.72 | 1.51 | 6,553.00 |
| 04 Abr 2024 | 1.71 | 0.030 | 1.87% | 1.68 | 1.73 | 1.64 | 5,507.00 |
| 03 Abr 2024 | 1.68 | 0.110 | 6.71% | 1.58 | 1.69 | 1.53 | 5,982.00 |
| 02 Abr 2024 | 1.58 | -0.120 | -7.13% | 1.69 | 1.69 | 1.52 | 6,023.00 |
| 01 Abr 2024 | 1.70 | 0.010 | 0.88% | 1.68 | 1.77 | 1.59 | 26,712.00 |
| 31 Mar 2024 | 1.68 | -0.050 | -2.69% | 1.73 | 1.83 | 1.65 | 6,021.00 |
| 30 Mar 2024 | 1.73 | 0.060 | 3.78% | 1.66 | 1.75 | 1.63 | 5,386.00 |
| 29 Mar 2024 | 1.67 | -0.170 | -9.04% | 1.83 | 1.86 | 1.64 | 6,254.00 |
| 28 Mar 2024 | 1.83 | 0.050 | 2.81% | 1.82 | 1.84 | 1.72 | 7,783.00 |
| 27 Mar 2024 | 1.78 | 0.050 | 2.87% | 1.73 | 2.09 | 1.69 | 8,570.00 |
| 26 Mar 2024 | 1.73 | -0.090 | -4.77% | 1.82 | 1.86 | 1.70 | 8,572.00 |
| 25 Mar 2024 | 1.82 | -0.110 | -5.50% | 1.72 | 1.90 | 1.56 | 30,084.00 |
| 24 Mar 2024 | 1.92 | -0.020 | -1.23% | 1.95 | 1.95 | 1.83 | 7,067.00 |
| 23 Mar 2024 | 1.95 | -0.460 | -18.97% | 2.41 | 2.47 | 1.89 | 7,517.00 |
| 22 Mar 2024 | 2.41 | 0.060 | 2.48% | 2.33 | 4.95 | 2.20 | 9,876.00 |
| 21 Mar 2024 | 2.35 | 0.640 | 37.29% | 1.70 | 2.59 | 1.67 | 8,233.00 |
| 20 Mar 2024 | 1.71 | 0.00 | -0.05% | 1.70 | 3.36 | 1.58 | 7,928.00 |
| 19 Mar 2024 | 1.71 | -0.010 | -0.77% | 1.72 | 1.74 | 1.54 | 15,277.00 |
| 18 Mar 2024 | 1.72 | -0.050 | -2.81% | 1.16 | 1.83 | 1.12 | 28,794.00 |
| 17 Mar 2024 | 1.77 | 0.140 | 8.81% | 1.64 | 1.90 | 1.59 | 8,520.00 |
| 16 Mar 2024 | 1.63 | -0.040 | -2.33% | 1.67 | 1.79 | 1.61 | 9,388.00 |
| 15 Mar 2024 | 1.67 | -0.030 | -1.48% | 1.16 | 1.87 | 1.12 | 31,501.00 |
| 14 Mar 2024 | 1.69 | -0.010 | -0.54% | 1.71 | 2.71 | 1.59 | 17,055.00 |
| 13 Mar 2024 | 1.70 | 0.200 | 13.07% | 1.51 | 1.72 | 1.50 | 9,271.00 |
| 12 Mar 2024 | 1.51 | 0.070 | 4.82% | 1.43 | 1.51 | 1.39 | 10,653.00 |
| 11 Mar 2024 | 1.44 | 0.150 | 11.71% | 1.16 | 2.01 | 1.12 | 33,761.00 |
| 10 Mar 2024 | 1.29 | -0.020 | -1.71% | 1.32 | 1.37 | 1.26 | 11,188.00 |
| 09 Mar 2024 | 1.31 | 0.050 | 3.74% | 1.27 | 1.36 | 1.26 | 10,755.00 |
| 08 Mar 2024 | 1.26 | 0.050 | 3.97% | 1.22 | 1.27 | 1.19 | 12,067.00 |
| 07 Mar 2024 | 1.21 | 0.060 | 5.01% | 1.16 | 1.25 | 1.10 | 13,440.00 |
| 06 Mar 2024 | 1.16 | 0.110 | 10.77% | 1.03 | 1.16 | 1.02 | 13,411.00 |
| 05 Mar 2024 | 1.04 | -0.100 | -8.83% | 1.14 | 1.17 | 0.97326 | 17,269.00 |
