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.
DFLUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.000702 | -0.000848 | -54.71% | 0.000762 | 0.000774 | 0.00068 | 15,479,805.00 |
| 13 Jun 2024 | 0.00155 | 0.000758 | 95.71% | 0.000792 | 0.00155 | 0.00073 | 17,281,821.00 |
| 12 Jun 2024 | 0.000792 | -0.00000500 | -0.63% | 0.000797 | 0.000866 | 0.000775 | 15,628,818.00 |
| 11 Jun 2024 | 0.000797 | -0.00005 | -5.90% | 0.000847 | 0.000854 | 0.000767 | 14,532,747.00 |
| 10 Jun 2024 | 0.000847 | 0.000028 | 3.42% | 0.000813 | 0.000889 | 0.0008 | 33,302,115.00 |
| 09 Jun 2024 | 0.000819 | -0.000026 | -3.08% | 0.000845 | 0.000887 | 0.00079 | 27,010,927.00 |
| 08 Jun 2024 | 0.000845 | -0.000055 | -6.11% | 0.0009 | 0.00093 | 0.000717 | 46,932,310.00 |
| 07 Jun 2024 | 0.0009 | -0.000206 | -18.63% | 0.001106 | 0.001246 | 0.000614 | 50,777,313.00 |
| 06 Jun 2024 | 0.001106 | -0.000068 | -5.79% | 0.001169 | 0.001201 | 0.00109 | 14,315,416.00 |
| 05 Jun 2024 | 0.001174 | -0.000047 | -3.85% | 0.001235 | 0.001249 | 0.00111 | 28,600,801.00 |
| 04 Jun 2024 | 0.001221 | -0.000034 | -2.71% | 0.001279 | 0.001413 | 0.00111 | 7,442,445.00 |
| 03 Jun 2024 | 0.001255 | 0.00009 | 7.73% | 0.001165 | 0.001749 | 0.001135 | 21,466,436.00 |
| 02 Jun 2024 | 0.001165 | -0.000042 | -3.48% | 0.001241 | 0.001266 | 0.001144 | 15,670,614.00 |
| 01 Jun 2024 | 0.001207 | 0.00011 | 10.03% | 0.001095 | 0.001246 | 0.001091 | 13,938,182.00 |
| 31 May 2024 | 0.001097 | -0.000162 | -12.87% | 0.001262 | 0.001364 | 0.00103 | 12,982,794.00 |
| 30 May 2024 | 0.001259 | -0.000027 | -2.10% | 0.001286 | 0.001347 | 0.001226 | 7,797,670.00 |
| 29 May 2024 | 0.001286 | -0.000091 | -6.61% | 0.001391 | 0.001391 | 0.001268 | 11,151,282.00 |
| 28 May 2024 | 0.001377 | 0.000032 | 2.38% | 0.001345 | 0.001449 | 0.001331 | 14,191,159.00 |
| 27 May 2024 | 0.001345 | -0.00000900 | -0.66% | 0.00137 | 0.001408 | 0.001328 | 25,832,167.00 |
| 26 May 2024 | 0.001354 | -0.000069 | -4.85% | 0.001423 | 0.001449 | 0.001302 | 11,291,162.00 |
| 25 May 2024 | 0.001423 | 0.000088 | 6.59% | 0.001335 | 0.001447 | 0.001322 | 9,487,588.00 |
| 24 May 2024 | 0.001335 | 0.00000700 | 0.53% | 0.001301 | 0.001495 | 0.0012 | 10,626,519.00 |
| 23 May 2024 | 0.001328 | -0.000133 | -9.10% | 0.001461 | 0.00165 | 0.001266 | 12,014,147.00 |
| 22 May 2024 | 0.001461 | -0.000142 | -8.86% | 0.001603 | 0.00165 | 0.001405 | 10,295,389.00 |
| 21 May 2024 | 0.001603 | 0.000125 | 8.46% | 0.001507 | 0.001752 | 0.001441 | 11,743,611.00 |
| 20 May 2024 | 0.001478 | -0.000214 | -12.65% | 0.001692 | 0.002 | 0.001432 | 20,986,501.00 |
| 19 May 2024 | 0.001692 | 0.00000100 | 0.06% | 0.001691 | 0.001718 | 0.001647 | 8,483,653.00 |
| 18 May 2024 | 0.001691 | -0.000311 | -15.53% | 0.002002 | 0.002015 | 0.001594 | 9,543,095.00 |
| 17 May 2024 | 0.002002 | 0.00027 | 15.59% | 0.001732 | 0.002053 | 0.001715 | 9,385,471.00 |
| 16 May 2024 | 0.001732 | -0.000601 | -25.76% | 0.002333 | 0.0025 | 0.001722 | 20,765,187.00 |
| 15 May 2024 | 0.002333 | 0.000528 | 29.25% | 0.001805 | 0.00324 | 0.001711 | 29,642,928.00 |
| 14 May 2024 | 0.001805 | 0.000526 | 41.13% | 0.001279 | 0.001971 | 0.0012 | 19,915,902.00 |
| 13 May 2024 | 0.001279 | -0.000037 | -2.81% | 0.001308 | 0.001354 | 0.001246 | 18,515,848.00 |
| 12 May 2024 | 0.001316 | 0.000037 | 2.89% | 0.001279 | 0.00155 | 0.001252 | 13,918,380.00 |
| 11 May 2024 | 0.001279 | 0.00007 | 5.79% | 0.001209 | 0.001377 | 0.001184 | 14,457,289.00 |
| 10 May 2024 | 0.001209 | 0.000027 | 2.28% | 0.001182 | 0.001301 | 0.001162 | 9,468,026.00 |
| 09 May 2024 | 0.001182 | -0.000044 | -3.59% | 0.001226 | 0.001227 | 0.001133 | 8,548,325.00 |
| 08 May 2024 | 0.001226 | -0.000016 | -1.29% | 0.001242 | 0.001342 | 0.001157 | 12,268,914.00 |
| 07 May 2024 | 0.001242 | 0.000037 | 3.07% | 0.001205 | 0.00128 | 0.001105 | 14,092,085.00 |
| 06 May 2024 | 0.001205 | -0.000133 | -9.94% | 0.001336 | 0.001475 | 0.001171 | 19,408,847.00 |
| 05 May 2024 | 0.001338 | 0.000015 | 1.13% | 0.001323 | 0.001507 | 0.001313 | 10,719,739.00 |
| 04 May 2024 | 0.001323 | 0.00001 | 0.76% | 0.001313 | 0.00134 | 0.001309 | 9,630,056.00 |
| 03 May 2024 | 0.001313 | 0.000031 | 2.42% | 0.001282 | 0.00137 | 0.001099 | 11,533,803.00 |
| 02 May 2024 | 0.001282 | 0.00000400 | 0.31% | 0.001278 | 0.001396 | 0.001157 | 12,685,389.00 |
| 01 May 2024 | 0.001278 | -0.000013 | -1.01% | 0.001291 | 0.001337 | 0.001261 | 10,060,112.00 |
| 30 Abr 2024 | 0.001291 | -0.000289 | -18.29% | 0.00158 | 0.00161 | 0.00121 | 10,364,662.00 |
| 29 Abr 2024 | 0.00158 | 0.000011 | 0.70% | 0.001478 | 0.001711 | 0.001422 | 20,448,196.00 |
| 28 Abr 2024 | 0.001569 | -0.000072 | -4.39% | 0.001641 | 0.001806 | 0.001555 | 7,795,607.00 |
| 27 Abr 2024 | 0.001641 | -0.000026 | -1.56% | 0.001667 | 0.001806 | 0.0015 | 11,859,523.00 |
| 26 Abr 2024 | 0.001667 | 0.00000300 | 0.18% | 0.001664 | 0.001786 | 0.001528 | 17,188,174.00 |
| 25 Abr 2024 | 0.001664 | -0.000069 | -3.98% | 0.001737 | 0.001971 | 0.001581 | 13,557,908.00 |
| 24 Abr 2024 | 0.001733 | 0.000213 | 14.01% | 0.00152 | 0.001993 | 0.0015 | 12,278,852.00 |
| 23 Abr 2024 | 0.00152 | 0.000064 | 4.40% | 0.001456 | 0.001914 | 0.001456 | 8,825,676.00 |
| 22 Abr 2024 | 0.001456 | 0.000115 | 8.58% | 0.001368 | 0.001507 | 0.001365 | 16,097,433.00 |
| 21 Abr 2024 | 0.001341 | 0.00 | 0.00% | 0.001342 | 0.001463 | 0.001309 | 5,514,568.00 |
| 20 Abr 2024 | 0.001341 | -0.00000300 | -0.22% | 0.001342 | 0.00137 | 0.001176 | 12,526,287.00 |
| 19 Abr 2024 | 0.001344 | -0.000118 | -8.07% | 0.001462 | 0.001462 | 0.001241 | 12,913,138.00 |
| 18 Abr 2024 | 0.001462 | 0.000023 | 1.60% | 0.001439 | 0.001507 | 0.001437 | 6,538,045.00 |
| 17 Abr 2024 | 0.001439 | -0.000073 | -4.83% | 0.001512 | 0.00152 | 0.001 | 5,880,832.00 |
| 16 Abr 2024 | 0.001512 | 0.000087 | 6.11% | 0.001425 | 0.001554 | 0.001425 | 11,548,097.00 |
| 15 Abr 2024 | 0.001425 | -0.000049 | -3.32% | 0.001478 | 0.001482 | 0.001422 | 12,534,618.00 |
| 14 Abr 2024 | 0.001474 | 0.00000800 | 0.55% | 0.001466 | 0.001495 | 0.001328 | 11,030,889.00 |
| 13 Abr 2024 | 0.001466 | -0.000087 | -5.60% | 0.001553 | 0.001752 | 0.001401 | 7,873,493.00 |
| 12 Abr 2024 | 0.001553 | -0.000114 | -6.84% | 0.001667 | 0.001752 | 0.00151 | 7,151,818.00 |
| 11 Abr 2024 | 0.001667 | 0.000104 | 6.65% | 0.001563 | 0.00181 | 0.001525 | 8,038,653.00 |
| 10 Abr 2024 | 0.001563 | -0.000148 | -8.65% | 0.001711 | 0.00175 | 0.0014 | 11,114,826.00 |
| 09 Abr 2024 | 0.001711 | 0.000011 | 0.65% | 0.0017 | 0.001757 | 0.001619 | 7,887,787.00 |
| 08 Abr 2024 | 0.0017 | -0.000069 | -3.90% | 0.001733 | 0.001798 | 0.001624 | 11,083,159.00 |
| 07 Abr 2024 | 0.001769 | 0.00000400 | 0.23% | 0.001683 | 0.001818 | 0.001683 | 5,269,839.00 |
| 06 Abr 2024 | 0.001765 | 0.000072 | 4.25% | 0.001692 | 0.001818 | 0.001508 | 7,969,506.00 |
| 05 Abr 2024 | 0.001693 | -0.000091 | -5.10% | 0.001784 | 0.001784 | 0.001659 | 1,562,563.00 |
| 04 Abr 2024 | 0.001784 | 0.000115 | 6.89% | 0.001667 | 0.001798 | 0.001631 | 6,098,579.00 |
| 03 Abr 2024 | 0.001669 | -0.000077 | -4.41% | 0.001746 | 0.001795 | 0.00165 | 9,438,357.00 |
| 02 Abr 2024 | 0.001746 | 0.000034 | 1.99% | 0.001712 | 0.00185 | 0.00169 | 11,369,762.00 |
| 01 Abr 2024 | 0.001712 | -0.000104 | -5.73% | 0.001815 | 0.001993 | 0.0017 | 10,443,344.00 |
| 31 Mar 2024 | 0.001816 | 0.000106 | 6.20% | 0.00171 | 0.001857 | 0.001652 | 6,992,162.00 |
| 30 Mar 2024 | 0.00171 | -0.000057 | -3.23% | 0.001767 | 0.001798 | 0.001411 | 16,710,145.00 |
| 29 Mar 2024 | 0.001767 | -0.00000700 | -0.39% | 0.001774 | 0.001866 | 0.001753 | 10,320,638.00 |
| 28 Mar 2024 | 0.001774 | -0.000098 | -5.24% | 0.001872 | 0.001898 | 0.0017 | 16,507,294.00 |
| 27 Mar 2024 | 0.001872 | -0.00001 | -0.53% | 0.001882 | 0.001963 | 0.001725 | 14,040,083.00 |
| 26 Mar 2024 | 0.001882 | -0.000042 | -2.18% | 0.001924 | 0.00215 | 0.001722 | 14,921,894.00 |
| 25 Mar 2024 | 0.001924 | -0.000081 | -4.04% | 0.002007 | 0.002499 | 0.001835 | 25,915,603.00 |
| 24 Mar 2024 | 0.002005 | 0.000131 | 6.99% | 0.001874 | 0.002028 | 0.00181 | 14,410,982.00 |
| 23 Mar 2024 | 0.001874 | 0.00007 | 3.88% | 0.001804 | 0.00198 | 0.001764 | 12,231,746.00 |
| 22 Mar 2024 | 0.001804 | -0.000054 | -2.91% | 0.001858 | 0.001864 | 0.00172 | 14,318,887.00 |
| 21 Mar 2024 | 0.001858 | -0.00000500 | -0.27% | 0.001863 | 0.00215 | 0.001753 | 17,792,693.00 |
| 20 Mar 2024 | 0.001863 | -0.00002 | -1.06% | 0.001883 | 0.002198 | 0.001721 | 14,237,934.00 |
| 19 Mar 2024 | 0.001883 | 0.000067 | 3.69% | 0.001816 | 0.001939 | 0.001585 | 18,397,577.00 |
| 18 Mar 2024 | 0.001816 | 0.000161 | 9.73% | 0.001667 | 0.001872 | 0.001651 | 16,947,508.00 |
| 17 Mar 2024 | 0.001655 | -0.000301 | -15.39% | 0.001956 | 0.002209 | 0.00165 | 17,832,741.00 |
| 16 Mar 2024 | 0.001956 | -0.000164 | -7.74% | 0.00212 | 0.002356 | 0.001838 | 13,107,788.00 |
