DCHTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 May 2024 | 0.013013 | -0.000141 | -1.07% | 0.01316 | 0.013199 | 0.012965 | 0.00 |
25 May 2024 | 0.013154 | 0.000126 | 0.96% | 0.013021 | 0.013214 | 0.013017 | 0.00 |
24 May 2024 | 0.013029 | 0.000133 | 1.03% | 0.012906 | 0.013148 | 0.012663 | 0.00 |
23 May 2024 | 0.012896 | -0.000236 | -1.80% | 0.01313 | 0.013304 | 0.012638 | 0.00 |
22 May 2024 | 0.013132 | -0.000201 | -1.51% | 0.013325 | 0.013413 | 0.013107 | 0.00 |
21 May 2024 | 0.013332 | -0.00023 | -1.70% | 0.013575 | 0.013649 | 0.013153 | 0.00 |
20 May 2024 | 0.013562 | 0.000979 | 7.78% | 0.003161 | 0.013585 | 0.003153 | 0.00 |
19 May 2024 | 0.012583 | -0.000149 | -1.17% | 0.012719 | 0.012857 | 0.012533 | 0.00 |
18 May 2024 | 0.012732 | 0.000011 | 0.09% | 0.012725 | 0.012803 | 0.012666 | 0.00 |
17 May 2024 | 0.012721 | 0.000319 | 2.57% | 0.012408 | 0.012818 | 0.012381 | 0.00 |
16 May 2024 | 0.012402 | -0.000201 | -1.59% | 0.012589 | 0.012672 | 0.012275 | 0.00 |
15 May 2024 | 0.012603 | 0.000905 | 7.74% | 0.011694 | 0.012619 | 0.011652 | 0.00 |
14 May 2024 | 0.011698 | -0.000249 | -2.08% | 0.011952 | 0.011985 | 0.011612 | 0.00 |
13 May 2024 | 0.011947 | 0.000267 | 2.29% | 0.003161 | 0.012055 | 0.003153 | 0.00 |
12 May 2024 | 0.01168 | 0.000131 | 1.13% | 0.011562 | 0.011741 | 0.011516 | 0.00 |
11 May 2024 | 0.01155 | -0.000027 | -0.23% | 0.011558 | 0.011673 | 0.011495 | 0.00 |
10 May 2024 | 0.011577 | -0.000398 | -3.32% | 0.011953 | 0.012059 | 0.011446 | 0.00 |
09 May 2024 | 0.011975 | 0.000354 | 3.05% | 0.011626 | 0.012042 | 0.011524 | 0.00 |
08 May 2024 | 0.01162 | -0.000251 | -2.11% | 0.011844 | 0.011972 | 0.011567 | 0.00 |
07 May 2024 | 0.011871 | -0.000134 | -1.12% | 0.012002 | 0.012231 | 0.011831 | 0.00 |
06 May 2024 | 0.012005 | -0.000156 | -1.28% | 0.003161 | 0.012403 | 0.003153 | 0.00 |
05 May 2024 | 0.012161 | 0.000024 | 0.20% | 0.01214 | 0.012268 | 0.011963 | 0.00 |
04 May 2024 | 0.012137 | 0.00018 | 1.51% | 0.011949 | 0.012243 | 0.011891 | 0.00 |
03 May 2024 | 0.011957 | 0.000718 | 6.39% | 0.011233 | 0.012034 | 0.011177 | 0.00 |
02 May 2024 | 0.011239 | 0.000135 | 1.21% | 0.011065 | 0.011326 | 0.010813 | 0.00 |
01 May 2024 | 0.011104 | -0.000456 | -3.94% | 0.011519 | 0.01153 | 0.010738 | 0.00 |
30 Abr 2024 | 0.011561 | -0.000568 | -4.68% | 0.012129 | 0.012289 | 0.011229 | 0.00 |
29 Abr 2024 | 0.012129 | 0.000159 | 1.33% | 0.003161 | 0.012196 | 0.003153 | 0.00 |
28 Abr 2024 | 0.01197 | -0.000088 | -0.73% | 0.012048 | 0.012211 | 0.011925 | 0.00 |
27 Abr 2024 | 0.012058 | -0.000064 | -0.53% | 0.012112 | 0.01214 | 0.011876 | 0.00 |
26 Abr 2024 | 0.012121 | -0.000131 | -1.07% | 0.012252 | 0.012307 | 0.012037 | 0.00 |
25 Abr 2024 | 0.012252 | 0.000054 | 0.44% | 0.012212 | 0.012399 | 0.011931 | 0.00 |
24 Abr 2024 | 0.012198 | -0.000415 | -3.29% | 0.012618 | 0.012744 | 0.012078 | 0.00 |
23 Abr 2024 | 0.012613 | -0.000093 | -0.73% | 0.012692 | 0.012767 | 0.012515 | 0.00 |
22 Abr 2024 | 0.012706 | 0.000358 | 2.90% | 0.003161 | 0.012777 | 0.003153 | 0.00 |
21 Abr 2024 | 0.012348 | 0.000015 | 0.12% | 0.012308 | 0.012481 | 0.012212 | 0.00 |
20 Abr 2024 | 0.012333 | 0.000164 | 1.35% | 0.012127 | 0.012435 | 0.012018 | 0.00 |
19 Abr 2024 | 0.012169 | 0.000102 | 0.84% | 0.012043 | 0.012444 | 0.011324 | 0.00 |
18 Abr 2024 | 0.012068 | 0.000416 | 3.57% | 0.011644 | 0.012185 | 0.011561 | 0.00 |
17 Abr 2024 | 0.011652 | -0.000455 | -3.76% | 0.01213 | 0.012247 | 0.011375 | 0.00 |
16 Abr 2024 | 0.012107 | 0.000054 | 0.45% | 0.012051 | 0.012214 | 0.011728 | 0.00 |
15 Abr 2024 | 0.012053 | -0.000447 | -3.58% | 0.003161 | 0.012701 | 0.003153 | 0.00 |
14 Abr 2024 | 0.0125 | 0.000248 | 2.03% | 0.012221 | 0.012511 | 0.011812 | 0.00 |
13 Abr 2024 | 0.012252 | -0.000502 | -3.94% | 0.012748 | 0.01291 | 0.011704 | 0.00 |
12 Abr 2024 | 0.012755 | -0.000559 | -4.20% | 0.013302 | 0.013527 | 0.012545 | 0.00 |
11 Abr 2024 | 0.013313 | -0.000092 | -0.69% | 0.013406 | 0.013539 | 0.013218 | 0.00 |
10 Abr 2024 | 0.013406 | 0.000262 | 1.99% | 0.013132 | 0.013507 | 0.012833 | 0.00 |
09 Abr 2024 | 0.013144 | -0.000481 | -3.53% | 0.013605 | 0.013632 | 0.012973 | 0.00 |
08 Abr 2024 | 0.013625 | 0.000432 | 3.28% | 0.003161 | 0.01381 | 0.003153 | 0.00 |
07 Abr 2024 | 0.013193 | 0.000091 | 0.69% | 0.013092 | 0.013348 | 0.013092 | 0.00 |
06 Abr 2024 | 0.013102 | 0.000183 | 1.42% | 0.012877 | 0.013223 | 0.012825 | 0.00 |
05 Abr 2024 | 0.012918 | -0.000088 | -0.68% | 0.01302 | 0.013056 | 0.012543 | 0.00 |
04 Abr 2024 | 0.013006 | 0.00044 | 3.50% | 0.012553 | 0.013167 | 0.012372 | 0.00 |
03 Abr 2024 | 0.012567 | 0.000127 | 1.02% | 0.012445 | 0.012717 | 0.012273 | 0.00 |
02 Abr 2024 | 0.012439 | -0.000837 | -6.30% | 0.013236 | 0.013236 | 0.012271 | 0.00 |
01 Abr 2024 | 0.013276 | -0.000265 | -1.96% | 0.003161 | 0.013312 | 0.003153 | 0.00 |
31 Mar 2024 | 0.013541 | 0.000305 | 2.31% | 0.013249 | 0.013551 | 0.013247 | 0.00 |
30 Mar 2024 | 0.013236 | -0.000045 | -0.34% | 0.013272 | 0.013366 | 0.013224 | 0.00 |
29 Mar 2024 | 0.013281 | -0.000164 | -1.22% | 0.013446 | 0.013477 | 0.01313 | 0.00 |
28 Mar 2024 | 0.013445 | 0.00029 | 2.21% | 0.013205 | 0.013606 | 0.013101 | 0.00 |
27 Mar 2024 | 0.013154 | -0.000146 | -1.10% | 0.0133 | 0.013622 | 0.012992 | 0.00 |
26 Mar 2024 | 0.0133 | 0.000014 | 0.11% | 0.013258 | 0.013595 | 0.013189 | 0.00 |
25 Mar 2024 | 0.013286 | 0.000492 | 3.85% | 0.003161 | 0.013528 | 0.003153 | 0.00 |
24 Mar 2024 | 0.012794 | 0.000567 | 4.63% | 0.012175 | 0.012839 | 0.01213 | 0.00 |
23 Mar 2024 | 0.012227 | 0.000174 | 1.45% | 0.012109 | 0.012517 | 0.011977 | 0.00 |
22 Mar 2024 | 0.012053 | -0.000387 | -3.11% | 0.012445 | 0.01266 | 0.011839 | 0.00 |
21 Mar 2024 | 0.01244 | -0.000447 | -3.47% | 0.012907 | 0.012958 | 0.012282 | 0.00 |
20 Mar 2024 | 0.012887 | 0.001068 | 9.04% | 0.011807 | 0.012941 | 0.011562 | 0.00 |
19 Mar 2024 | 0.011818 | -0.001059 | -8.22% | 0.012865 | 0.012942 | 0.011694 | 0.00 |
18 Mar 2024 | 0.012877 | -0.000112 | -0.86% | 0.003161 | 0.013043 | 0.003153 | 0.00 |
17 Mar 2024 | 0.012989 | 0.000597 | 4.82% | 0.012472 | 0.013077 | 0.012271 | 0.00 |
16 Mar 2024 | 0.012393 | -0.000837 | -6.33% | 0.013216 | 0.0133 | 0.012354 | 0.00 |
15 Mar 2024 | 0.01323 | -0.000349 | -2.57% | 0.003161 | 0.013399 | 0.003153 | 0.00 |
14 Mar 2024 | 0.013579 | -0.000314 | -2.26% | 0.01388 | 0.014019 | 0.013039 | 0.00 |
13 Mar 2024 | 0.013893 | 0.000313 | 2.30% | 0.013566 | 0.014004 | 0.013554 | 0.00 |
12 Mar 2024 | 0.01358 | -0.00013 | -0.95% | 0.013742 | 0.013865 | 0.013155 | 0.00 |
11 Mar 2024 | 0.01371 | 0.000592 | 4.51% | 0.003161 | 0.013851 | 0.003153 | 0.00 |
10 Mar 2024 | 0.013118 | 0.0001 | 0.77% | 0.013012 | 0.013299 | 0.012974 | 0.00 |
09 Mar 2024 | 0.013018 | 0.000039 | 0.30% | 0.012979 | 0.01305 | 0.01293 | 0.00 |
08 Mar 2024 | 0.012979 | 0.000233 | 1.83% | 0.012727 | 0.013307 | 0.012631 | 0.00 |
07 Mar 2024 | 0.012746 | 0.000189 | 1.51% | 0.012536 | 0.012932 | 0.012491 | 0.00 |
06 Mar 2024 | 0.012557 | 0.000329 | 2.69% | 0.012109 | 0.012844 | 0.011941 | 0.00 |
05 Mar 2024 | 0.012228 | -0.000655 | -5.08% | 0.012978 | 0.013121 | 0.011531 | 0.00 |
04 Mar 2024 | 0.012883 | 0.000915 | 7.65% | 0.003161 | 0.013011 | 0.003153 | 0.00 |
03 Mar 2024 | 0.011968 | 0.000182 | 1.55% | 0.01178 | 0.012018 | 0.011682 | 0.00 |
02 Mar 2024 | 0.011786 | -0.000097 | -0.82% | 0.011871 | 0.011871 | 0.011711 | 0.00 |
01 Mar 2024 | 0.011883 | 0.000208 | 1.78% | 0.011628 | 0.011999 | 0.011554 | 0.00 |
29 Feb 2024 | 0.011675 | -0.000198 | -1.67% | 0.011839 | 0.012095 | 0.011498 | 0.00 |
28 Feb 2024 | 0.011873 | 0.001043 | 9.63% | 0.010838 | 0.01216 | 0.010781 | 0.00 |
27 Feb 2024 | 0.01083 | 0.00047 | 4.54% | 0.010379 | 0.010942 | 0.010358 | 0.00 |