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.
DFLETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.00000020 | -0.00000002 | -9.09% | 0.00000022 | 0.00000022 | 0.00000019 | 1,505,636.00 |
| 13 Jun 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000023 | 0.00000021 | 2,767,875.00 |
| 12 Jun 2024 | 0.00000022 | 0.00 | 0.00% | 0.00000022 | 0.00000023 | 0.00000021 | 2,988,509.00 |
| 11 Jun 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000022 | 1,955,829.00 |
| 10 Jun 2024 | 0.00000023 | 0.00000001 | 4.55% | 0.00000021 | 0.00000023 | 0.00000021 | 10,390,324.00 |
| 09 Jun 2024 | 0.00000022 | -0.00000001 | -4.35% | 0.00000023 | 0.00000023 | 0.00000021 | 2,813,540.00 |
| 08 Jun 2024 | 0.00000023 | -0.00000002 | -8.00% | 0.00000025 | 0.00000028 | 0.00000020 | 2,357,233.00 |
| 07 Jun 2024 | 0.00000025 | -0.00000003 | -10.71% | 0.00000028 | 0.00000031 | 0.00000016 | 3,593,403.00 |
| 06 Jun 2024 | 0.00000028 | -0.00000003 | -9.68% | 0.00000031 | 0.00000031 | 0.00000028 | 3,319,394.00 |
| 05 Jun 2024 | 0.00000031 | 0.00 | 0.00% | 0.00000055 | 0.00000060 | 0.00000030 | 9,218,522.00 |
| 04 Jun 2024 | 0.00000031 | -0.00000002 | -6.06% | 0.00000034 | 0.00000036 | 0.00000030 | 412,289.00 |
| 03 Jun 2024 | 0.00000033 | 0.00000003 | 10.00% | 0.00000030 | 0.00000035 | 0.00000030 | 2,304,885.00 |
| 02 Jun 2024 | 0.00000030 | -0.00000002 | -6.25% | 0.00000032 | 0.00000033 | 0.00000030 | 1,434,075.00 |
| 01 Jun 2024 | 0.00000032 | 0.00000003 | 10.34% | 0.00000029 | 0.00000032 | 0.00000028 | 544,765.00 |
| 31 May 2024 | 0.00000029 | -0.00000004 | -12.12% | 0.00000033 | 0.00000034 | 0.00000027 | 3,017,038.00 |
| 30 May 2024 | 0.00000033 | -0.00000001 | -2.94% | 0.00000034 | 0.00000034 | 0.00000032 | 3,959,396.00 |
| 29 May 2024 | 0.00000034 | -0.00000001 | -2.86% | 0.00000036 | 0.00000036 | 0.00000033 | 2,875,686.00 |
| 28 May 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000036 | 0.00000034 | 1,648,525.00 |
| 27 May 2024 | 0.00000034 | 0.00 | 0.00% | 0.00000035 | 0.00000035 | 0.00000034 | 7,287,181.00 |
| 26 May 2024 | 0.00000034 | -0.00000002 | -5.56% | 0.00000036 | 0.00000037 | 0.00000034 | 2,148,234.00 |
| 25 May 2024 | 0.00000036 | 0.00000001 | 2.86% | 0.00000035 | 0.00000037 | 0.00000035 | 132,560.00 |
| 24 May 2024 | 0.00000035 | 0.00000001 | 2.94% | 0.00000034 | 0.00000037 | 0.00000034 | 1,063,699.00 |
| 23 May 2024 | 0.00000034 | -0.00000004 | -10.53% | 0.00000038 | 0.00000039 | 0.00000033 | 1,622,823.00 |
| 22 May 2024 | 0.00000038 | -0.00000003 | -7.32% | 0.00000041 | 0.00000041 | 0.00000037 | 1,501,999.00 |
| 21 May 2024 | 0.00000041 | 0.00000001 | 2.50% | 0.00000041 | 0.00000043 | 0.00000038 | 1,814,289.00 |
| 20 May 2024 | 0.00000040 | -0.00000015 | -27.27% | 0.00000055 | 0.00000060 | 0.00000040 | 6,741,413.00 |
| 19 May 2024 | 0.00000055 | 0.00000001 | 1.85% | 0.00000054 | 0.00000057 | 0.00000053 | 4,154,070.00 |
| 18 May 2024 | 0.00000054 | -0.00000010 | -15.63% | 0.00000064 | 0.00000065 | 0.00000051 | 1,931,809.00 |
| 17 May 2024 | 0.00000064 | 0.00000004 | 6.67% | 0.00000060 | 0.00000066 | 0.00000058 | 2,619,658.00 |
| 16 May 2024 | 0.00000060 | -0.00000017 | -22.08% | 0.00000077 | 0.00000079 | 0.00000060 | 2,629,565.00 |
| 15 May 2024 | 0.00000077 | 0.00000021 | 37.50% | 0.00000056 | 0.00000112 | 0.00000056 | 2,080,415.00 |
| 14 May 2024 | 0.00000056 | 0.00000013 | 30.23% | 0.00000043 | 0.00000063 | 0.00000043 | 789,442.00 |
| 13 May 2024 | 0.00000043 | -0.00000002 | -4.44% | 0.00000046 | 0.00000047 | 0.00000042 | 8,562,509.00 |
| 12 May 2024 | 0.00000045 | 0.00000002 | 4.65% | 0.00000043 | 0.00000050 | 0.00000043 | 2,609,570.00 |
| 11 May 2024 | 0.00000043 | 0.00000002 | 4.88% | 0.00000041 | 0.00000049 | 0.00000040 | 1,913,021.00 |
| 10 May 2024 | 0.00000041 | 0.00000002 | 5.13% | 0.00000039 | 0.00000042 | 0.00000038 | 3,458,467.00 |
| 09 May 2024 | 0.00000039 | -0.00000001 | -2.50% | 0.00000040 | 0.00000041 | 0.00000038 | 355,139.00 |
| 08 May 2024 | 0.00000040 | -0.00000001 | -2.44% | 0.00000041 | 0.00000042 | 0.00000039 | 3,370,813.00 |
| 07 May 2024 | 0.00000041 | 0.00 | 0.00% | 0.00000041 | 0.00000041 | 0.00000036 | 762,263.00 |
| 06 May 2024 | 0.00000041 | -0.00000001 | -2.38% | 0.00000042 | 0.00000044 | 0.00000038 | 8,472,675.00 |
| 05 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000043 | 0.00000041 | 2,919,462.00 |
| 04 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000041 | 4,177,832.00 |
| 03 May 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000042 | 0.00000038 | 3,016,481.00 |
| 02 May 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000039 | 2,927,498.00 |
| 01 May 2024 | 0.00000043 | 0.00 | 0.00% | 0.00000043 | 0.00000046 | 0.00000042 | 2,279,220.00 |
| 30 Abr 2024 | 0.00000043 | -0.00000005 | -10.42% | 0.00000048 | 0.00000051 | 0.00000041 | 2,690,482.00 |
| 29 Abr 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000046 | 0.00000050 | 0.00000044 | 8,718,057.00 |
| 28 Abr 2024 | 0.00000047 | -0.00000003 | -6.00% | 0.00000050 | 0.00000051 | 0.00000046 | 2,803,273.00 |
| 27 Abr 2024 | 0.00000050 | -0.00000001 | -1.96% | 0.00000051 | 0.00000053 | 0.00000049 | 2,192,789.00 |
| 26 Abr 2024 | 0.00000051 | -0.00000001 | -1.92% | 0.00000052 | 0.00000054 | 0.00000048 | 944,405.00 |
| 25 Abr 2024 | 0.00000052 | -0.00000004 | -7.14% | 0.00000056 | 0.00000057 | 0.00000050 | 3,538,480.00 |
| 24 Abr 2024 | 0.00000056 | 0.00000009 | 19.15% | 0.00000047 | 0.00000057 | 0.00000046 | 2,141,914.00 |
| 23 Abr 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000045 | 0.00000050 | 0.00000045 | 1,855,521.00 |
| 22 Abr 2024 | 0.00000045 | 0.00000003 | 7.14% | 0.00000046 | 0.00000047 | 0.00000042 | 7,942,470.00 |
| 21 Abr 2024 | 0.00000042 | 0.00 | 0.00% | 0.00000042 | 0.00000045 | 0.00000041 | 2,392,436.00 |
| 20 Abr 2024 | 0.00000042 | -0.00000001 | -2.33% | 0.00000043 | 0.00000044 | 0.00000039 | 3,614,987.00 |
| 19 Abr 2024 | 0.00000043 | -0.00000004 | -8.51% | 0.00000047 | 0.00000047 | 0.00000041 | 1,951,334.00 |
| 18 Abr 2024 | 0.00000047 | -0.00000001 | -2.08% | 0.00000048 | 0.00000049 | 0.00000047 | 52,995.00 |
| 17 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000049 | 0.00000048 | 415,200.00 |
| 16 Abr 2024 | 0.00000048 | 0.00000002 | 4.35% | 0.00000046 | 0.00000049 | 0.00000045 | 3,557,212.00 |
| 15 Abr 2024 | 0.00000046 | 0.00 | 0.00% | 0.00000046 | 0.00000047 | 0.00000044 | 6,670,660.00 |
| 14 Abr 2024 | 0.00000046 | -0.00000002 | -4.17% | 0.00000048 | 0.00000050 | 0.00000043 | 2,697,113.00 |
| 13 Abr 2024 | 0.00000048 | 0.00 | 0.00% | 0.00000048 | 0.00000052 | 0.00000046 | 678,147.00 |
| 12 Abr 2024 | 0.00000048 | 0.00000001 | 2.13% | 0.00000047 | 0.00000051 | 0.00000047 | 859,411.00 |
| 11 Abr 2024 | 0.00000047 | 0.00000002 | 4.44% | 0.00000045 | 0.00000047 | 0.00000043 | 1,915,777.00 |
| 10 Abr 2024 | 0.00000045 | -0.00000004 | -8.16% | 0.00000049 | 0.00000049 | 0.00000044 | 744,270.00 |
| 09 Abr 2024 | 0.00000049 | 0.00000002 | 4.26% | 0.00000047 | 0.00000050 | 0.00000044 | 352,617.00 |
| 08 Abr 2024 | 0.00000047 | -0.00000004 | -7.84% | 0.00000051 | 0.00000051 | 0.00000047 | 3,659,012.00 |
| 07 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000053 | 0.00000051 | 354,043.00 |
| 06 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000052 | 0.00000049 | 309,287.00 |
| 05 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000051 | 0.00000051 | 34,768.00 |
| 04 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000051 | 0.00000049 | 1,723,979.00 |
| 03 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000051 | 0.00000049 | 109,303.00 |
| 02 Abr 2024 | 0.00000051 | 0.00 | 0.00% | 0.00000051 | 0.00000055 | 0.00000048 | 1,863,474.00 |
| 01 Abr 2024 | 0.00000051 | 0.00000002 | 4.08% | 0.00000049 | 0.00000055 | 0.00000049 | 3,585,885.00 |
| 31 Mar 2024 | 0.00000049 | 0.00000001 | 2.08% | 0.00000048 | 0.00000050 | 0.00000045 | 692,724.00 |
| 30 Mar 2024 | 0.00000048 | -0.00000002 | -4.00% | 0.00000050 | 0.00000050 | 0.00000039 | 1,517,349.00 |
| 29 Mar 2024 | 0.00000050 | 0.00000001 | 2.04% | 0.00000049 | 0.00000050 | 0.00000048 | 1,189,763.00 |
| 28 Mar 2024 | 0.00000049 | -0.00000004 | -7.55% | 0.00000053 | 0.00000054 | 0.00000048 | 5,285,136.00 |
| 27 Mar 2024 | 0.00000053 | 0.00000001 | 1.92% | 0.00000052 | 0.00000055 | 0.00000049 | 3,639,133.00 |
| 26 Mar 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000055 | 0.00000047 | 4,480,577.00 |
| 25 Mar 2024 | 0.00000053 | -0.00000004 | -7.02% | 0.00000058 | 0.00000065 | 0.00000050 | 7,750,298.00 |
| 24 Mar 2024 | 0.00000057 | 0.00000002 | 3.64% | 0.00000055 | 0.00000059 | 0.00000054 | 4,513,890.00 |
| 23 Mar 2024 | 0.00000055 | 0.00 | 0.00% | 0.00000055 | 0.00000058 | 0.00000052 | 3,509,227.00 |
| 22 Mar 2024 | 0.00000055 | 0.00000003 | 5.77% | 0.00000052 | 0.00000056 | 0.00000050 | 4,065,728.00 |
| 21 Mar 2024 | 0.00000052 | -0.00000001 | -1.89% | 0.00000053 | 0.00000060 | 0.00000051 | 4,379,226.00 |
| 20 Mar 2024 | 0.00000053 | -0.00000006 | -10.17% | 0.00000059 | 0.00000065 | 0.00000052 | 3,607,018.00 |
| 19 Mar 2024 | 0.00000059 | 0.00000008 | 15.69% | 0.00000051 | 0.00000060 | 0.00000050 | 4,044,198.00 |
| 18 Mar 2024 | 0.00000051 | 0.00000005 | 10.87% | 0.00000046 | 0.00000052 | 0.00000045 | 4,387,178.00 |
| 17 Mar 2024 | 0.00000046 | -0.00000008 | -14.81% | 0.00000054 | 0.00000063 | 0.00000043 | 4,648,590.00 |
| 16 Mar 2024 | 0.00000054 | -0.00000003 | -5.26% | 0.00000057 | 0.00000061 | 0.00000053 | 4,338,148.00 |
