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.
DESSUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 15 Jun 2024 | 0.000842 | -0.00000200 | -0.24% | 0.000844 | 0.000853 | 0.000837 | 16,253,460.00 |
| 14 Jun 2024 | 0.000844 | -0.00000700 | -0.82% | 0.000851 | 0.000866 | 0.000843 | 15,621,393.00 |
| 13 Jun 2024 | 0.000851 | 0.000036 | 4.42% | 0.000815 | 0.000904 | 0.000813 | 17,481,216.00 |
| 12 Jun 2024 | 0.000815 | -0.00001 | -1.21% | 0.000825 | 0.000829 | 0.000813 | 17,155,548.00 |
| 11 Jun 2024 | 0.000825 | -0.000021 | -2.48% | 0.000846 | 0.000846 | 0.00082 | 16,498,288.00 |
| 10 Jun 2024 | 0.000846 | -0.00000300 | -0.35% | 0.000848 | 0.000849 | 0.000833 | 24,580,483.00 |
| 09 Jun 2024 | 0.000849 | -0.000026 | -2.97% | 0.000876 | 0.000876 | 0.00084 | 12,866,386.00 |
| 08 Jun 2024 | 0.000875 | -0.00000500 | -0.57% | 0.00088 | 0.000884 | 0.000874 | 15,880,824.00 |
| 07 Jun 2024 | 0.00088 | -0.000022 | -2.44% | 0.000902 | 0.000905 | 0.000874 | 15,249,672.00 |
| 06 Jun 2024 | 0.000902 | 0.000054 | 6.37% | 0.000848 | 0.000906 | 0.000846 | 16,220,413.00 |
| 05 Jun 2024 | 0.000848 | -0.000046 | -5.15% | 0.000866 | 0.000903 | 0.000741 | 25,084,021.00 |
| 04 Jun 2024 | 0.000894 | -0.00000100 | -0.11% | 0.000895 | 0.0009 | 0.000861 | 7,793,252.00 |
| 03 Jun 2024 | 0.000895 | 0.00000100 | 0.11% | 0.000894 | 0.000947 | 0.00089 | 14,341,185.00 |
| 02 Jun 2024 | 0.000894 | 0.00000100 | 0.11% | 0.000893 | 0.000909 | 0.00089 | 15,214,243.00 |
| 01 Jun 2024 | 0.000893 | -0.000047 | -5.00% | 0.00094 | 0.000963 | 0.00089 | 15,389,732.00 |
| 31 May 2024 | 0.00094 | 0.000048 | 5.38% | 0.000892 | 0.000943 | 0.00089 | 15,017,150.00 |
| 30 May 2024 | 0.000892 | -0.00000500 | -0.56% | 0.000897 | 0.000897 | 0.000892 | 14,809,454.00 |
| 29 May 2024 | 0.000897 | -0.000016 | -1.75% | 0.000913 | 0.000918 | 0.000896 | 15,869,523.00 |
| 28 May 2024 | 0.000913 | 0.00000600 | 0.66% | 0.000907 | 0.001006 | 0.000892 | 14,835,673.00 |
| 27 May 2024 | 0.000907 | -0.000024 | -2.58% | 0.000935 | 0.000938 | 0.000882 | 25,083,132.00 |
| 26 May 2024 | 0.000931 | 0.000029 | 3.22% | 0.000902 | 0.000956 | 0.000868 | 13,602,689.00 |
| 25 May 2024 | 0.000902 | -0.000087 | -8.80% | 0.000989 | 0.001185 | 0.000884 | 23,232,479.00 |
| 24 May 2024 | 0.000989 | 0.0001 | 11.25% | 0.000889 | 0.00155 | 0.000889 | 35,200,181.00 |
| 23 May 2024 | 0.000889 | -0.000017 | -1.88% | 0.000906 | 0.000906 | 0.000832 | 16,234,891.00 |
| 22 May 2024 | 0.000906 | 0.000056 | 6.59% | 0.00085 | 0.000937 | 0.00083 | 15,927,056.00 |
| 21 May 2024 | 0.00085 | 0.000011 | 1.31% | 0.000839 | 0.000896 | 0.000813 | 14,977,231.00 |
| 20 May 2024 | 0.000839 | 0.000033 | 4.09% | 0.000802 | 0.0009 | 0.0008 | 26,662,839.00 |
| 19 May 2024 | 0.000806 | -0.00005 | -5.84% | 0.000862 | 0.00098 | 0.0008 | 18,988,173.00 |
| 18 May 2024 | 0.000856 | 0.00004 | 4.90% | 0.000816 | 0.0009 | 0.00081 | 16,158,299.00 |
| 17 May 2024 | 0.000816 | -0.000012 | -1.45% | 0.000828 | 0.000869 | 0.000812 | 15,387,634.00 |
| 16 May 2024 | 0.000828 | -0.000033 | -3.83% | 0.000864 | 0.000866 | 0.000822 | 14,946,721.00 |
| 15 May 2024 | 0.000861 | -0.000022 | -2.49% | 0.000883 | 0.000919 | 0.000829 | 14,229,593.00 |
| 14 May 2024 | 0.000883 | 0.000092 | 11.63% | 0.000794 | 0.00089 | 0.000783 | 16,608,222.00 |
| 13 May 2024 | 0.000791 | -0.000053 | -6.28% | 0.000866 | 0.000878 | 0.000741 | 21,722,848.00 |
| 12 May 2024 | 0.000844 | 0.000031 | 3.81% | 0.000816 | 0.00088 | 0.000807 | 16,697,564.00 |
| 11 May 2024 | 0.000813 | 0.00000900 | 1.12% | 0.000788 | 0.000864 | 0.000774 | 16,586,292.00 |
| 10 May 2024 | 0.000804 | -0.00011 | -12.04% | 0.000891 | 0.000926 | 0.000779 | 14,441,815.00 |
| 09 May 2024 | 0.000914 | 0.000071 | 8.42% | 0.000862 | 0.000998 | 0.000808 | 18,117,031.00 |
| 08 May 2024 | 0.000843 | 0.000075 | 9.77% | 0.000768 | 0.0009 | 0.000738 | 13,672,526.00 |
| 07 May 2024 | 0.000768 | -0.000114 | -12.93% | 0.000882 | 0.000883 | 0.000738 | 16,291,340.00 |
| 06 May 2024 | 0.000882 | 0.000063 | 7.69% | 0.000827 | 0.000931 | 0.0008 | 21,366,814.00 |
| 05 May 2024 | 0.000819 | -0.00000800 | -0.97% | 0.000827 | 0.000902 | 0.000812 | 19,493,727.00 |
| 04 May 2024 | 0.000827 | -0.000378 | -31.37% | 0.001205 | 0.001205 | 0.000789 | 32,867,731.00 |
| 03 May 2024 | 0.001205 | 0.000158 | 15.09% | 0.001047 | 0.001883 | 0.0009 | 30,915,587.00 |
| 02 May 2024 | 0.001047 | 0.000308 | 41.68% | 0.000739 | 0.00128 | 0.000721 | 19,639,498.00 |
| 01 May 2024 | 0.000739 | 0.00003 | 4.23% | 0.000707 | 0.00078 | 0.000705 | 18,230,052.00 |
| 30 Abr 2024 | 0.000709 | -0.000066 | -8.52% | 0.000775 | 0.000825 | 0.000701 | 16,887,607.00 |
| 29 Abr 2024 | 0.000775 | -0.000069 | -8.18% | 0.000866 | 0.000867 | 0.000741 | 30,730,784.00 |
| 28 Abr 2024 | 0.000844 | 0.000012 | 1.44% | 0.000832 | 0.00085 | 0.000792 | 17,898,293.00 |
| 27 Abr 2024 | 0.000832 | -0.000058 | -6.52% | 0.000889 | 0.000974 | 0.00075 | 15,637,830.00 |
| 26 Abr 2024 | 0.00089 | 0.000039 | 4.58% | 0.000858 | 0.001076 | 0.00085 | 16,859,118.00 |
| 25 Abr 2024 | 0.000851 | -0.00000800 | -0.93% | 0.000859 | 0.000897 | 0.000814 | 16,353,554.00 |
| 24 Abr 2024 | 0.000859 | 0.000084 | 10.84% | 0.000775 | 0.000892 | 0.000743 | 18,309,855.00 |
| 23 Abr 2024 | 0.000775 | 0.000025 | 3.33% | 0.00075 | 0.000812 | 0.000702 | 18,425,187.00 |
| 22 Abr 2024 | 0.00075 | -0.000069 | -8.42% | 0.000866 | 0.000991 | 0.000693 | 35,699,056.00 |
| 21 Abr 2024 | 0.000819 | -0.0003 | -26.81% | 0.001119 | 0.00116 | 0.000688 | 50,632,425.00 |
| 20 Abr 2024 | 0.001119 | 0.00045 | 67.26% | 0.000669 | 0.0018 | 0.000655 | 53,027,028.00 |
| 19 Abr 2024 | 0.000669 | 0.000049 | 7.90% | 0.00062 | 0.000679 | 0.000594 | 17,865,643.00 |
| 18 Abr 2024 | 0.00062 | -0.000069 | -10.01% | 0.000684 | 0.000692 | 0.000574 | 27,855,102.00 |
| 17 Abr 2024 | 0.000689 | 0.00004 | 6.16% | 0.000644 | 0.000828 | 0.000632 | 24,002,289.00 |
| 16 Abr 2024 | 0.000649 | -0.00008 | -10.97% | 0.000729 | 0.000947 | 0.000622 | 20,628,318.00 |
| 15 Abr 2024 | 0.000729 | 0.000092 | 14.44% | 0.000635 | 0.00081 | 0.000633 | 25,037,574.00 |
| 14 Abr 2024 | 0.000637 | -0.000044 | -6.46% | 0.000675 | 0.000686 | 0.000611 | 19,162,637.00 |
| 13 Abr 2024 | 0.000681 | -0.000057 | -7.72% | 0.000738 | 0.000771 | 0.000609 | 15,781,965.00 |
| 12 Abr 2024 | 0.000738 | -0.000083 | -10.11% | 0.000821 | 0.000846 | 0.000701 | 17,531,265.00 |
| 11 Abr 2024 | 0.000821 | -0.00000500 | -0.61% | 0.000826 | 0.000845 | 0.000814 | 15,992,072.00 |
| 10 Abr 2024 | 0.000826 | -0.000012 | -1.43% | 0.000838 | 0.0009 | 0.000821 | 17,728,406.00 |
| 09 Abr 2024 | 0.000838 | -0.00000700 | -0.83% | 0.000845 | 0.00086 | 0.000794 | 16,915,637.00 |
| 08 Abr 2024 | 0.000845 | 0.000014 | 1.68% | 0.000831 | 0.000932 | 0.000812 | 25,415,544.00 |
| 07 Abr 2024 | 0.000831 | -0.000079 | -8.68% | 0.00091 | 0.001075 | 0.00082 | 22,320,523.00 |
| 06 Abr 2024 | 0.00091 | 0.00003 | 3.41% | 0.00088 | 0.001009 | 0.000814 | 19,969,671.00 |
| 05 Abr 2024 | 0.00088 | -0.000011 | -1.23% | 0.000891 | 0.001066 | 0.000828 | 16,390,347.00 |
| 04 Abr 2024 | 0.000891 | 0.000193 | 27.65% | 0.000698 | 0.00114 | 0.000688 | 25,190,079.00 |
| 03 Abr 2024 | 0.000698 | -0.000027 | -3.72% | 0.000729 | 0.000738 | 0.000696 | 22,908,117.00 |
| 02 Abr 2024 | 0.000725 | -0.000146 | -16.76% | 0.000873 | 0.000873 | 0.000643 | 23,729,421.00 |
| 01 Abr 2024 | 0.000871 | -0.000022 | -2.46% | 0.000901 | 0.000971 | 0.000818 | 26,051,365.00 |
| 31 Mar 2024 | 0.000893 | 0.000054 | 6.44% | 0.000834 | 0.000975 | 0.000826 | 16,364,132.00 |
| 30 Mar 2024 | 0.000839 | -0.000102 | -10.84% | 0.000946 | 0.00098 | 0.000806 | 18,258,174.00 |
| 29 Mar 2024 | 0.000941 | -0.00002 | -2.08% | 0.000957 | 0.001032 | 0.000859 | 19,687,275.00 |
| 28 Mar 2024 | 0.000961 | -0.000037 | -3.71% | 0.001004 | 0.001036 | 0.000884 | 24,219,597.00 |
| 27 Mar 2024 | 0.000998 | -0.000096 | -8.78% | 0.001094 | 0.001099 | 0.00088 | 24,983,054.00 |
| 26 Mar 2024 | 0.001094 | 0.000121 | 12.44% | 0.000973 | 0.001261 | 0.000863 | 24,829,998.00 |
| 25 Mar 2024 | 0.000973 | 0.000069 | 7.63% | 0.000942 | 0.0013 | 0.000846 | 42,113,052.00 |
| 24 Mar 2024 | 0.000904 | 0.000066 | 7.88% | 0.000838 | 0.001013 | 0.000718 | 35,307,951.00 |
| 23 Mar 2024 | 0.000838 | 0.000084 | 11.14% | 0.000754 | 0.00099 | 0.000749 | 34,705,055.00 |
| 22 Mar 2024 | 0.000754 | -0.000076 | -9.16% | 0.000826 | 0.000834 | 0.000705 | 33,443,160.00 |
| 21 Mar 2024 | 0.00083 | 0.00000600 | 0.73% | 0.000824 | 0.000846 | 0.000789 | 28,184,027.00 |
| 20 Mar 2024 | 0.000824 | 0.000032 | 4.04% | 0.000792 | 0.000824 | 0.00075 | 22,828,492.00 |
| 19 Mar 2024 | 0.000792 | -0.00003 | -3.65% | 0.000822 | 0.000822 | 0.00071 | 30,334,167.00 |
| 18 Mar 2024 | 0.000822 | 0.000017 | 2.11% | 0.000803 | 0.000842 | 0.0008 | 34,345,376.00 |
| 17 Mar 2024 | 0.000805 | 0.000031 | 4.01% | 0.000774 | 0.000933 | 0.000747 | 31,733,572.00 |
| 16 Mar 2024 | 0.000774 | -0.000076 | -8.94% | 0.00085 | 0.000853 | 0.000758 | 30,823,712.00 |
