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.
DBCUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 05 May 2024 | 0.00384 | 0.000646 | 20.24% | 0.003195 | 0.003854 | 0.003148 | 2,862,378.00 |
| 04 May 2024 | 0.003194 | 0.000047 | 1.49% | 0.003144 | 0.003222 | 0.003129 | 2,556,294.00 |
| 03 May 2024 | 0.003147 | 0.000189 | 6.39% | 0.002956 | 0.003167 | 0.002941 | 3,019,042.00 |
| 02 May 2024 | 0.002958 | -0.000549 | -15.66% | 0.003494 | 0.005849 | 0.002845 | 2,584,160.00 |
| 01 May 2024 | 0.003507 | 0.001073 | 44.08% | 0.002425 | 0.003507 | 0.002261 | 3,275,064.00 |
| 30 Abr 2024 | 0.002434 | -0.000758 | -23.75% | 0.003192 | 0.003234 | 0.002364 | 2,923,336.00 |
| 29 Abr 2024 | 0.003192 | 0.000042 | 1.33% | 0.00383 | 0.006252 | 0.003091 | 4,849,798.00 |
| 28 Abr 2024 | 0.00315 | -0.000023 | -0.72% | 0.003171 | 0.003214 | 0.003138 | 2,764,516.00 |
| 27 Abr 2024 | 0.003173 | -0.000017 | -0.53% | 0.003187 | 0.003789 | 0.003132 | 2,709,842.00 |
| 26 Abr 2024 | 0.00319 | -0.000034 | -1.05% | 0.003224 | 0.00645 | 0.003168 | 2,702,245.00 |
| 25 Abr 2024 | 0.003224 | 0.000014 | 0.44% | 0.006427 | 0.006427 | 0.00314 | 2,702,597.00 |
| 24 Abr 2024 | 0.00321 | -0.000109 | -3.28% | 0.003321 | 0.003354 | 0.003178 | 2,768,147.00 |
| 23 Abr 2024 | 0.003319 | -0.000024 | -0.72% | 0.00668 | 0.00668 | 0.003293 | 2,631,367.00 |
| 22 Abr 2024 | 0.003344 | 0.000094 | 2.89% | 0.00383 | 0.00663 | 0.003287 | 3,724,652.00 |
| 21 Abr 2024 | 0.003249 | -0.000645 | -16.56% | 0.003887 | 0.003941 | 0.003214 | 2,662,383.00 |
| 20 Abr 2024 | 0.003895 | 0.000052 | 1.35% | 0.00383 | 0.003927 | 0.003188 | 2,535,859.00 |
| 19 Abr 2024 | 0.003843 | 0.000032 | 0.84% | 0.006338 | 0.006338 | 0.003576 | 2,579,146.00 |
| 18 Abr 2024 | 0.003811 | 0.000131 | 3.57% | 0.003677 | 0.003848 | 0.00305 | 2,685,948.00 |
| 17 Abr 2024 | 0.003679 | 0.000493 | 15.49% | 0.003192 | 0.003815 | 0.003022 | 2,596,955.00 |
| 16 Abr 2024 | 0.003186 | -0.00062 | -16.29% | 0.003805 | 0.003834 | 0.00313 | 2,252,712.00 |
| 15 Abr 2024 | 0.003806 | -0.000141 | -3.57% | 0.001815 | 0.006597 | 0.001811 | 2,391,837.00 |
| 14 Abr 2024 | 0.003948 | 0.000723 | 22.43% | 0.003216 | 0.003951 | 0.003108 | 2,461,288.00 |
| 13 Abr 2024 | 0.003224 | -0.000132 | -3.93% | 0.004026 | 0.004052 | 0.00308 | 1,666,885.00 |
| 12 Abr 2024 | 0.003356 | -0.000848 | -20.17% | 0.004201 | 0.00497 | 0.003353 | 2,306,660.00 |
| 11 Abr 2024 | 0.004204 | -0.000029 | -0.69% | 0.004234 | 0.004952 | 0.004174 | 2,223,473.00 |
| 10 Abr 2024 | 0.004233 | -0.000609 | -12.58% | 0.004838 | 0.004905 | 0.004177 | 2,149,886.00 |
| 09 Abr 2024 | 0.004842 | -0.000177 | -3.53% | 0.005012 | 0.005701 | 0.00478 | 2,287,316.00 |
| 08 Abr 2024 | 0.00502 | -0.000535 | -9.63% | 0.001815 | 0.005806 | 0.001811 | 3,229,609.00 |
| 07 Abr 2024 | 0.005555 | 0.000038 | 0.69% | 0.005512 | 0.00562 | 0.004852 | 1,645,942.00 |
| 06 Abr 2024 | 0.005516 | 0.000757 | 15.91% | 0.004744 | 0.005567 | 0.004725 | 1,876,723.00 |
| 05 Abr 2024 | 0.004759 | -0.000717 | -13.09% | 0.005482 | 0.005497 | 0.004621 | 2,010,775.00 |
| 04 Abr 2024 | 0.005476 | 0.000185 | 3.50% | 0.005286 | 0.005544 | 0.005209 | 1,741,951.00 |
| 03 Abr 2024 | 0.005291 | 0.000708 | 15.46% | 0.004585 | 0.005965 | 0.003941 | 3,291,875.00 |
| 02 Abr 2024 | 0.004583 | -0.001007 | -18.01% | 0.005573 | 0.005573 | 0.003932 | 2,044,553.00 |
| 01 Abr 2024 | 0.00559 | -0.000112 | -1.96% | 0.001815 | 0.00559 | 0.001811 | 3,212,754.00 |
| 31 Mar 2024 | 0.005702 | 0.000825 | 16.92% | 0.004881 | 0.005706 | 0.00488 | 1,526,517.00 |
| 30 Mar 2024 | 0.004876 | -0.000715 | -12.79% | 0.005588 | 0.005628 | 0.004872 | 1,882,452.00 |
| 29 Mar 2024 | 0.005592 | -0.000069 | -1.22% | 0.005662 | 0.005674 | 0.004842 | 1,967,847.00 |
| 28 Mar 2024 | 0.005661 | 0.000122 | 2.21% | 0.00556 | 0.006381 | 0.005556 | 2,365,638.00 |
| 27 Mar 2024 | 0.005539 | -0.000761 | -12.08% | 0.0063 | 0.006396 | 0.005476 | 2,638,486.00 |
| 26 Mar 2024 | 0.0063 | 0.00000600 | 0.10% | 0.00628 | 0.00644 | 0.006247 | 3,159,417.00 |
| 25 Mar 2024 | 0.006294 | 0.000907 | 16.83% | 0.001815 | 0.006408 | 0.001811 | 4,419,593.00 |
| 24 Mar 2024 | 0.005387 | -0.000405 | -6.99% | 0.005766 | 0.006574 | 0.005374 | 3,156,110.00 |
| 23 Mar 2024 | 0.005792 | -0.000552 | -8.70% | 0.006373 | 0.006536 | 0.005792 | 2,414,667.00 |
| 22 Mar 2024 | 0.006344 | -0.000858 | -11.91% | 0.007205 | 0.007254 | 0.006231 | 3,348,046.00 |
| 21 Mar 2024 | 0.007202 | 0.00042 | 6.19% | 0.006793 | 0.007239 | 0.006464 | 2,770,503.00 |
| 20 Mar 2024 | 0.006782 | -0.00006 | -0.88% | 0.006836 | 0.007454 | 0.006267 | 2,520,560.00 |
| 19 Mar 2024 | 0.006842 | 0.000065 | 0.96% | 0.006771 | 0.007238 | 0.006296 | 2,818,145.00 |
| 18 Mar 2024 | 0.006778 | -0.000743 | -9.88% | 0.001815 | 0.007551 | 0.001811 | 8,406,762.00 |
| 17 Mar 2024 | 0.00752 | 0.00165 | 28.11% | 0.005908 | 0.007571 | 0.005855 | 2,098,058.00 |
| 16 Mar 2024 | 0.00587 | -0.001093 | -15.70% | 0.00626 | 0.007613 | 0.005852 | 2,392,231.00 |
| 15 Mar 2024 | 0.006963 | 0.000531 | 8.25% | 0.001815 | 0.007636 | 0.001811 | 9,458,673.00 |
| 14 Mar 2024 | 0.006432 | 0.000583 | 9.96% | 0.005844 | 0.006541 | 0.005088 | 3,020,394.00 |
| 13 Mar 2024 | 0.00585 | 0.000846 | 16.92% | 0.00714 | 0.00714 | 0.004994 | 10,599,217.00 |
| 12 Mar 2024 | 0.005003 | -0.000048 | -0.95% | 0.005063 | 0.005798 | 0.004847 | 3,429,085.00 |
| 11 Mar 2024 | 0.005051 | -0.000472 | -8.55% | 0.001815 | 0.006447 | 0.001811 | 11,568,447.00 |
| 10 Mar 2024 | 0.005523 | -0.000643 | -10.43% | 0.006164 | 0.006287 | 0.005463 | 3,909,803.00 |
| 09 Mar 2024 | 0.006166 | 0.000702 | 12.84% | 0.005465 | 0.006173 | 0.004781 | 2,484,194.00 |
| 08 Mar 2024 | 0.005465 | 0.000098 | 1.83% | 0.004689 | 0.006097 | 0.00468 | 3,213,532.00 |
| 07 Mar 2024 | 0.005367 | 0.001401 | 35.34% | 0.003959 | 0.005444 | 0.003945 | 4,358,956.00 |
| 06 Mar 2024 | 0.003965 | 0.000748 | 23.23% | 0.003187 | 0.003965 | 0.002593 | 4,225,518.00 |
| 05 Mar 2024 | 0.003218 | -0.000851 | -20.92% | 0.004098 | 0.004129 | 0.003035 | 4,419,160.00 |
| 04 Mar 2024 | 0.004068 | -0.000341 | -7.73% | 0.001815 | 0.004109 | 0.001811 | 9,911,799.00 |
| 03 Mar 2024 | 0.004409 | 0.000067 | 1.54% | 0.00434 | 0.004428 | 0.004304 | 4,091,700.00 |
| 02 Mar 2024 | 0.004342 | -0.000036 | -0.82% | 0.004373 | 0.004373 | 0.004315 | 3,395,971.00 |
| 01 Mar 2024 | 0.004378 | 0.000077 | 1.79% | 0.004284 | 0.004421 | 0.003717 | 3,601,435.00 |
| 29 Feb 2024 | 0.004301 | -0.000698 | -13.96% | 0.004985 | 0.005014 | 0.003643 | 4,618,544.00 |
| 28 Feb 2024 | 0.004999 | -0.000131 | -2.55% | 0.005134 | 0.005317 | 0.004705 | 4,003,106.00 |
| 27 Feb 2024 | 0.00513 | 0.000223 | 4.54% | 0.004916 | 0.005183 | 0.00395 | 3,768,438.00 |
| 26 Feb 2024 | 0.004907 | 0.000766 | 18.50% | 0.001815 | 0.005178 | 0.001811 | 9,181,178.00 |
| 25 Feb 2024 | 0.004141 | 0.000532 | 14.75% | 0.00361 | 0.004668 | 0.003601 | 3,822,137.00 |
| 24 Feb 2024 | 0.003609 | 0.000048 | 1.35% | 0.003553 | 0.004135 | 0.003541 | 3,294,506.00 |
| 23 Feb 2024 | 0.003561 | -0.000543 | -13.23% | 0.004104 | 0.004115 | 0.00355 | 3,339,405.00 |
| 22 Feb 2024 | 0.004104 | 0.000987 | 31.66% | 0.003107 | 0.004108 | 0.00307 | 4,130,421.00 |
| 21 Feb 2024 | 0.003117 | -0.000021 | -0.67% | 0.003136 | 0.003633 | 0.002542 | 4,506,177.00 |
| 20 Feb 2024 | 0.003139 | -0.000485 | -13.38% | 0.003108 | 0.003647 | 0.002587 | 5,184,124.00 |
| 19 Feb 2024 | 0.003624 | 0.001016 | 38.99% | 0.001815 | 0.00525 | 0.001811 | 12,560,535.00 |
| 18 Feb 2024 | 0.002607 | 0.001055 | 67.95% | 0.001549 | 0.00262 | 0.001537 | 7,746,908.00 |
| 17 Feb 2024 | 0.001552 | -0.000015 | -0.96% | 0.001565 | 0.002053 | 0.00152 | 10,545,616.00 |
| 16 Feb 2024 | 0.001567 | 0.00000800 | 0.51% | 0.001558 | 0.002087 | 0.00155 | 7,795,360.00 |
| 15 Feb 2024 | 0.001559 | -0.000516 | -24.87% | 0.002073 | 0.0021 | 0.001541 | 7,081,020.00 |
| 14 Feb 2024 | 0.002075 | 0.000585 | 39.25% | 0.001492 | 0.00208 | 0.001478 | 7,488,513.00 |
| 13 Feb 2024 | 0.00149 | -0.000011 | -0.73% | 0.001499 | 0.001511 | 0.001452 | 6,953,742.00 |
| 12 Feb 2024 | 0.001501 | 0.000055 | 3.80% | 0.001815 | 0.001869 | 0.001432 | 12,110,698.00 |
| 11 Feb 2024 | 0.001446 | -0.000467 | -24.41% | 0.001908 | 0.001912 | 0.001433 | 7,631,075.00 |
| 10 Feb 2024 | 0.001913 | 0.000026 | 1.38% | 0.001889 | 0.001927 | 0.001876 | 6,869,531.00 |
| 09 Feb 2024 | 0.001887 | 0.000072 | 3.97% | 0.001815 | 0.001928 | 0.001811 | 7,313,917.00 |
| 08 Feb 2024 | 0.001815 | 0.000043 | 2.43% | 0.001777 | 0.001824 | 0.001775 | 7,117,644.00 |
| 07 Feb 2024 | 0.001771 | 0.000046 | 2.67% | 0.001724 | 0.001775 | 0.001711 | 6,935,632.00 |
| 06 Feb 2024 | 0.001725 | 0.000019 | 1.11% | 0.001706 | 0.001734 | 0.001701 | 6,862,029.00 |
