Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DCKUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.03198 | -0.0033 | -9.35% | 0.03528 | 0.03566 | 0.03015 | 1,955,494.00 |
| 17 Jun 2024 | 0.03528 | -0.00254 | -6.72% | 0.03787 | 0.03834 | 0.03314 | 4,491,529.00 |
| 16 Jun 2024 | 0.03782 | 0.00139 | 3.82% | 0.03649 | 0.03788 | 0.03588 | 1,496,506.00 |
| 15 Jun 2024 | 0.03643 | -0.00089 | -2.38% | 0.03726 | 0.03918 | 0.03527 | 1,771,783.00 |
| 14 Jun 2024 | 0.03732 | -0.00058 | -1.53% | 0.03782 | 0.03865 | 0.03668 | 1,479,911.00 |
| 13 Jun 2024 | 0.0379 | -0.00216 | -5.39% | 0.04006 | 0.0403 | 0.03714 | 1,767,055.00 |
| 12 Jun 2024 | 0.04006 | -0.00062 | -1.52% | 0.04068 | 0.04292 | 0.03876 | 2,027,706.00 |
| 11 Jun 2024 | 0.04068 | -0.00439 | -9.74% | 0.04507 | 0.04516 | 0.03988 | 4,013,962.00 |
| 10 Jun 2024 | 0.04507 | -0.00236 | -4.98% | 0.0476 | 0.0485 | 0.0442 | 6,267,502.00 |
| 09 Jun 2024 | 0.04743 | -0.00175 | -3.56% | 0.04971 | 0.04999 | 0.04646 | 2,411,924.00 |
| 08 Jun 2024 | 0.04918 | 0.00236 | 5.04% | 0.04682 | 0.05038 | 0.04596 | 3,784,563.00 |
| 07 Jun 2024 | 0.04682 | -0.00358 | -7.10% | 0.05051 | 0.05098 | 0.04623 | 4,367,620.00 |
| 06 Jun 2024 | 0.0504 | 0.00164 | 3.36% | 0.04911 | 0.05063 | 0.04775 | 4,379,603.00 |
| 05 Jun 2024 | 0.04876 | 0.00051 | 1.06% | 0.05173 | 0.05185 | 0.04741 | 5,965,276.00 |
| 04 Jun 2024 | 0.04825 | -0.00279 | -5.47% | 0.05091 | 0.05141 | 0.04616 | 4,377,079.00 |
| 03 Jun 2024 | 0.05104 | 0.00369 | 7.79% | 0.04735 | 0.0511 | 0.04696 | 3,976,122.00 |
| 02 Jun 2024 | 0.04735 | 0.0002 | 0.42% | 0.04734 | 0.04746 | 0.04593 | 4,113,533.00 |
| 01 Jun 2024 | 0.04715 | -0.00126 | -2.60% | 0.04819 | 0.04901 | 0.04615 | 4,053,265.00 |
| 31 May 2024 | 0.04841 | -0.00093 | -1.88% | 0.04937 | 0.05134 | 0.04809 | 3,777,121.00 |
| 30 May 2024 | 0.04934 | 0.00066 | 1.36% | 0.04847 | 0.04996 | 0.0481 | 4,450,554.00 |
| 29 May 2024 | 0.04868 | -0.00121 | -2.43% | 0.04977 | 0.05061 | 0.048 | 3,858,181.00 |
| 28 May 2024 | 0.04989 | -0.00412 | -7.63% | 0.05399 | 0.05411 | 0.04795 | 4,071,051.00 |
| 27 May 2024 | 0.05401 | -0.00049 | -0.90% | 0.05448 | 0.05557 | 0.05206 | 5,027,294.00 |
| 26 May 2024 | 0.0545 | -0.00297 | -5.17% | 0.05747 | 0.05838 | 0.05361 | 3,133,061.00 |
| 25 May 2024 | 0.05747 | 0.00456 | 8.62% | 0.05286 | 0.0584 | 0.05278 | 3,323,139.00 |
| 24 May 2024 | 0.05291 | -0.00194 | -3.54% | 0.05485 | 0.0549 | 0.05207 | 3,376,127.00 |
| 23 May 2024 | 0.05485 | -0.00377 | -6.43% | 0.05862 | 0.05975 | 0.05187 | 3,286,219.00 |
| 22 May 2024 | 0.05862 | -0.00048 | -0.81% | 0.0591 | 0.06011 | 0.05738 | 3,205,765.00 |
| 21 May 2024 | 0.0591 | 0.00229 | 4.03% | 0.05666 | 0.0592 | 0.05654 | 3,370,040.00 |
| 20 May 2024 | 0.05681 | 0.00421 | 8.00% | 0.05272 | 0.05681 | 0.05185 | 5,060,360.00 |
| 19 May 2024 | 0.0526 | -0.00249 | -4.52% | 0.05504 | 0.0557 | 0.05215 | 2,875,784.00 |
| 18 May 2024 | 0.05509 | 0.0006 | 1.10% | 0.05449 | 0.05634 | 0.05426 | 3,608,971.00 |
| 17 May 2024 | 0.05449 | 0.00356 | 6.99% | 0.05093 | 0.0557 | 0.05057 | 3,948,207.00 |
| 16 May 2024 | 0.05093 | -0.00193 | -3.65% | 0.05296 | 0.05313 | 0.04906 | 3,725,151.00 |
| 15 May 2024 | 0.05286 | 0.00292 | 5.85% | 0.05002 | 0.05398 | 0.04665 | 4,069,015.00 |
| 14 May 2024 | 0.04994 | -0.00177 | -3.42% | 0.05173 | 0.05185 | 0.04931 | 3,871,190.00 |
| 13 May 2024 | 0.05171 | -0.00079 | -1.50% | 0.05875 | 0.05977 | 0.0515 | 5,054,266.00 |
| 12 May 2024 | 0.0525 | -0.00186 | -3.42% | 0.05398 | 0.05467 | 0.05185 | 1,909,913.00 |
| 11 May 2024 | 0.05436 | 0.00108 | 2.03% | 0.05328 | 0.05644 | 0.05159 | 3,564,661.00 |
| 10 May 2024 | 0.05328 | -0.00059 | -1.10% | 0.05395 | 0.05592 | 0.05267 | 3,314,228.00 |
| 09 May 2024 | 0.05387 | 0.00064 | 1.20% | 0.05313 | 0.05559 | 0.0518 | 3,820,813.00 |
| 08 May 2024 | 0.05323 | -0.0004 | -0.75% | 0.05367 | 0.05519 | 0.05215 | 3,715,613.00 |
| 07 May 2024 | 0.05363 | -0.00485 | -8.29% | 0.05856 | 0.05875 | 0.05363 | 3,670,216.00 |
| 06 May 2024 | 0.05848 | -0.00118 | -1.98% | 0.05964 | 0.06099 | 0.05731 | 4,835,922.00 |
| 05 May 2024 | 0.05966 | -0.00051 | -0.85% | 0.06017 | 0.06098 | 0.05828 | 3,355,810.00 |
| 04 May 2024 | 0.06017 | -0.0012 | -1.96% | 0.06137 | 0.06186 | 0.05988 | 3,457,119.00 |
| 03 May 2024 | 0.06137 | 0.00251 | 4.26% | 0.05876 | 0.06216 | 0.0568 | 3,538,357.00 |
| 02 May 2024 | 0.05886 | 0.00011 | 0.19% | 0.05875 | 0.05977 | 0.05709 | 3,318,545.00 |
| 01 May 2024 | 0.05875 | 0.00161 | 2.82% | 0.05719 | 0.05916 | 0.05258 | 3,220,312.00 |
| 30 Abr 2024 | 0.05714 | -0.00502 | -8.08% | 0.06232 | 0.06296 | 0.05443 | 3,447,515.00 |
| 29 Abr 2024 | 0.06216 | 0.00214 | 3.57% | 0.07712 | 0.08277 | 0.05773 | 7,665,415.00 |
| 28 Abr 2024 | 0.06002 | 0.0054 | 9.89% | 0.05459 | 0.0659 | 0.05443 | 3,234,888.00 |
| 27 Abr 2024 | 0.05462 | -0.00218 | -3.84% | 0.0568 | 0.05691 | 0.05432 | 2,476,888.00 |
| 26 Abr 2024 | 0.0568 | -0.00445 | -7.27% | 0.06118 | 0.06158 | 0.05637 | 2,939,340.00 |
| 25 Abr 2024 | 0.06125 | -0.00166 | -2.64% | 0.06308 | 0.06348 | 0.05682 | 2,779,966.00 |
| 24 Abr 2024 | 0.06291 | -0.00268 | -4.09% | 0.06556 | 0.06683 | 0.06149 | 2,875,290.00 |
| 23 Abr 2024 | 0.06559 | -0.00919 | -12.29% | 0.0748 | 0.0748 | 0.065 | 3,024,527.00 |
| 22 Abr 2024 | 0.07478 | 0.0059 | 8.57% | 0.07712 | 0.08277 | 0.06847 | 6,907,903.00 |
| 21 Abr 2024 | 0.06888 | -0.00222 | -3.12% | 0.07097 | 0.0735 | 0.0682 | 2,307,377.00 |
| 20 Abr 2024 | 0.0711 | 0.00083 | 1.18% | 0.07027 | 0.083 | 0.066 | 2,610,740.00 |
| 19 Abr 2024 | 0.07027 | 0.00201 | 2.94% | 0.06807 | 0.07378 | 0.06585 | 2,829,884.00 |
| 18 Abr 2024 | 0.06826 | 0.00062 | 0.92% | 0.06752 | 0.06986 | 0.06248 | 2,901,421.00 |
| 17 Abr 2024 | 0.06764 | -0.00356 | -5.00% | 0.0711 | 0.07202 | 0.06555 | 1,989,096.00 |
| 16 Abr 2024 | 0.0712 | -0.00379 | -5.05% | 0.07483 | 0.07684 | 0.07001 | 1,656,493.00 |
| 15 Abr 2024 | 0.07499 | -0.00257 | -3.31% | 0.07712 | 0.08577 | 0.07406 | 6,433,029.00 |
| 14 Abr 2024 | 0.07756 | 0.0017 | 2.24% | 0.07594 | 0.07983 | 0.075 | 1,803,221.00 |
| 13 Abr 2024 | 0.07586 | 0.00159 | 2.14% | 0.07386 | 0.08399 | 0.0684 | 2,049,588.00 |
| 12 Abr 2024 | 0.07427 | -0.00632 | -7.84% | 0.08059 | 0.08671 | 0.070 | 1,756,832.00 |
| 11 Abr 2024 | 0.08059 | 0.00076 | 0.95% | 0.07963 | 0.08762 | 0.07852 | 1,904,275.00 |
| 10 Abr 2024 | 0.07983 | -0.00954 | -10.67% | 0.08937 | 0.095 | 0.07851 | 1,840,010.00 |
| 09 Abr 2024 | 0.08937 | 0.00262 | 3.02% | 0.0863 | 0.10142 | 0.0838 | 2,458,128.00 |
| 08 Abr 2024 | 0.08675 | 0.00902 | 11.60% | 0.07805 | 0.09158 | 0.06958 | 6,875,401.00 |
| 07 Abr 2024 | 0.07773 | -0.00422 | -5.15% | 0.08173 | 0.08572 | 0.075 | 2,327,402.00 |
| 06 Abr 2024 | 0.08195 | -0.00121 | -1.46% | 0.08347 | 0.08689 | 0.0815 | 1,639,679.00 |
| 05 Abr 2024 | 0.08316 | -0.00551 | -6.21% | 0.08791 | 0.08977 | 0.08258 | 2,381,245.00 |
| 04 Abr 2024 | 0.08867 | 0.00089 | 1.01% | 0.0877 | 0.09497 | 0.08751 | 3,007,999.00 |
| 03 Abr 2024 | 0.08778 | 0.00234 | 2.74% | 0.08544 | 0.09429 | 0.08309 | 3,077,726.00 |
| 02 Abr 2024 | 0.08544 | -0.00666 | -7.23% | 0.0921 | 0.09391 | 0.08304 | 3,158,141.00 |
| 01 Abr 2024 | 0.0921 | -0.00601 | -6.13% | 0.09762 | 0.10022 | 0.08956 | 7,325,558.00 |
| 31 Mar 2024 | 0.09811 | 0.00007 | 0.07% | 0.09825 | 0.10099 | 0.09615 | 2,548,318.00 |
| 30 Mar 2024 | 0.09804 | -0.00621 | -5.96% | 0.10404 | 0.1048 | 0.09507 | 2,871,465.00 |
| 29 Mar 2024 | 0.10425 | -0.01256 | -10.75% | 0.117 | 0.11813 | 0.10095 | 2,859,897.00 |
| 28 Mar 2024 | 0.11681 | 0.01718 | 17.24% | 0.0999 | 0.12206 | 0.09921 | 4,326,811.00 |
| 27 Mar 2024 | 0.09963 | 0.0028 | 2.89% | 0.09613 | 0.10448 | 0.0947 | 4,039,807.00 |
| 26 Mar 2024 | 0.09683 | -0.0138 | -12.47% | 0.11328 | 0.12017 | 0.0931 | 3,927,237.00 |
| 25 Mar 2024 | 0.11063 | 0.00244 | 2.26% | 0.10865 | 0.1131 | 0.10274 | 8,702,843.00 |
| 24 Mar 2024 | 0.10819 | -0.00024 | -0.22% | 0.10776 | 0.10999 | 0.10064 | 2,983,582.00 |
| 23 Mar 2024 | 0.10843 | 0.00026 | 0.24% | 0.10837 | 0.11534 | 0.107 | 2,447,391.00 |
| 22 Mar 2024 | 0.10817 | -0.0037 | -3.31% | 0.11326 | 0.11643 | 0.10652 | 2,862,414.00 |
| 21 Mar 2024 | 0.11187 | -0.01213 | -9.78% | 0.12562 | 0.12713 | 0.11001 | 2,613,839.00 |
