DGENUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
15 Jun 2024 | 0.000927 | 0.000022 | 2.43% | 0.000905 | 0.000933 | 0.000903 | 0.00 |
14 Jun 2024 | 0.000905 | 0.00000200 | 0.22% | 0.000904 | 0.000917 | 0.000875 | 0.00 |
13 Jun 2024 | 0.000903 | -0.000023 | -2.48% | 0.000925 | 0.000925 | 0.000892 | 0.00 |
12 Jun 2024 | 0.000926 | 0.000156 | 20.25% | 0.00077 | 0.00095 | 0.000762 | 0.00 |
11 Jun 2024 | 0.00077 | -0.000037 | -4.59% | 0.000807 | 0.000807 | 0.000756 | 0.00 |
10 Jun 2024 | 0.000807 | -0.00000800 | -0.98% | 0.00081 | 0.000816 | 0.000804 | 0.00 |
09 Jun 2024 | 0.000815 | 0.00000500 | 0.62% | 0.00081 | 0.000818 | 0.000807 | 0.00 |
08 Jun 2024 | 0.00081 | 0.00000088 | 0.11% | 0.000809 | 0.000816 | 0.000807 | 0.00 |
07 Jun 2024 | 0.000809 | -0.00003 | -3.58% | 0.000838 | 0.000845 | 0.000801 | 0.00 |
06 Jun 2024 | 0.000839 | -0.000012 | -1.41% | 0.000851 | 0.000853 | 0.000828 | 0.00 |
05 Jun 2024 | 0.000851 | 0.000012 | 1.43% | 0.001273 | 0.001691 | 0.000831 | 0.00 |
04 Jun 2024 | 0.000839 | -0.000252 | -23.10% | 0.001092 | 0.001097 | 0.000823 | 0.00 |
03 Jun 2024 | 0.001091 | -0.00000500 | -0.46% | 0.001095 | 0.001116 | 0.00109 | 0.00 |
02 Jun 2024 | 0.001096 | -0.00001 | -0.90% | 0.001106 | 0.001112 | 0.001088 | 0.00 |
01 Jun 2024 | 0.001106 | 0.000014 | 1.28% | 0.001091 | 0.00111 | 0.001088 | 0.00 |
31 May 2024 | 0.001091 | -0.000182 | -14.29% | 0.001273 | 0.001691 | 0.00108 | 0.00 |
30 May 2024 | 0.001274 | 0.00037 | 40.96% | 0.000904 | 0.001297 | 0.000899 | 0.00 |
29 May 2024 | 0.000904 | 0.000019 | 2.15% | 0.000883 | 0.000932 | 0.000881 | 0.00 |
28 May 2024 | 0.000884 | 0.000105 | 13.53% | 0.000777 | 0.001171 | 0.000773 | 0.00 |
27 May 2024 | 0.000779 | 0.000014 | 1.83% | 0.000603 | 0.000794 | 0.000599 | 0.00 |
26 May 2024 | 0.000765 | 0.000015 | 2.00% | 0.00075 | 0.000776 | 0.000746 | 0.00 |
25 May 2024 | 0.000749 | 0.00000400 | 0.54% | 0.000744 | 0.000755 | 0.000742 | 0.00 |
24 May 2024 | 0.000746 | 0.000145 | 24.04% | 0.000603 | 0.000751 | 0.000599 | 0.00 |
23 May 2024 | 0.000601 | 0.00000300 | 0.50% | 0.000598 | 0.000631 | 0.000571 | 0.00 |
22 May 2024 | 0.000599 | -0.00000800 | -1.32% | 0.000606 | 0.00061 | 0.000585 | 0.00 |
21 May 2024 | 0.000607 | 0.000021 | 3.59% | 0.000587 | 0.000614 | 0.000581 | 0.00 |
20 May 2024 | 0.000586 | 0.000095 | 19.35% | 0.000923 | 0.000969 | 0.000491 | 0.00 |
19 May 2024 | 0.000491 | -0.00000900 | -1.80% | 0.0005 | 0.000502 | 0.000489 | 0.00 |
18 May 2024 | 0.0005 | 0.00000600 | 1.21% | 0.000495 | 0.000504 | 0.000494 | 0.00 |
17 May 2024 | 0.000494 | 0.000023 | 4.88% | 0.000471 | 0.000499 | 0.000469 | 0.00 |
16 May 2024 | 0.000471 | -0.000501 | -51.54% | 0.000972 | 0.000973 | 0.000301 | 0.00 |
15 May 2024 | 0.000972 | 0.00005 | 5.42% | 0.000923 | 0.000973 | 0.000916 | 0.00 |
14 May 2024 | 0.000922 | 0.000097 | 11.75% | 0.000825 | 0.000935 | 0.000808 | 0.00 |
13 May 2024 | 0.000826 | 0.00000500 | 0.61% | 0.000816 | 0.000838 | 0.000813 | 0.00 |
12 May 2024 | 0.00082 | 0.00000600 | 0.74% | 0.000816 | 0.000826 | 0.000813 | 0.00 |
11 May 2024 | 0.000815 | -0.00000027 | -0.03% | 0.000758 | 0.000824 | 0.000755 | 0.00 |
10 May 2024 | 0.000815 | 0.000451 | 123.77% | 0.000364 | 0.000855 | 0.000363 | 0.00 |
09 May 2024 | 0.000364 | -0.000438 | -54.57% | 0.000803 | 0.000813 | 0.000362 | 0.00 |
08 May 2024 | 0.000803 | -0.000073 | -8.34% | 0.000874 | 0.000881 | 0.000794 | 0.00 |
07 May 2024 | 0.000875 | -0.000015 | -1.69% | 0.00089 | 0.000898 | 0.000366 | 0.00 |
06 May 2024 | 0.00089 | 0.000137 | 18.25% | 0.000568 | 0.000895 | 0.000153 | 0.00 |
05 May 2024 | 0.000753 | 0.000129 | 20.72% | 0.000623 | 0.000755 | 0.000615 | 0.00 |
04 May 2024 | 0.000623 | 0.00000200 | 0.32% | 0.00062 | 0.000633 | 0.000619 | 0.00 |
03 May 2024 | 0.000621 | 0.000053 | 9.33% | 0.000568 | 0.000842 | 0.000566 | 0.00 |
02 May 2024 | 0.000568 | 0.00021 | 58.86% | 0.000357 | 0.000663 | 0.000348 | 1.00 |
01 May 2024 | 0.000358 | -0.000277 | -43.65% | 0.000632 | 0.000634 | 0.000169 | 0.00 |
30 Abr 2024 | 0.000635 | -0.000041 | -6.07% | 0.000674 | 0.000682 | 0.000613 | 0.00 |
29 Abr 2024 | 0.000675 | -0.000011 | -1.60% | 0.000183 | 0.000679 | 0.000181 | 0.00 |
28 Abr 2024 | 0.000686 | 0.000491 | 251.30% | 0.000195 | 0.000696 | 0.000195 | 0.00 |
27 Abr 2024 | 0.000195 | 0.00000700 | 3.73% | 0.000188 | 0.000197 | 0.000185 | 0.00 |
26 Abr 2024 | 0.000188 | -0.000128 | -40.54% | 0.000316 | 0.000316 | 0.000186 | 0.00 |
25 Abr 2024 | 0.000316 | 0.000128 | 67.86% | 0.000188 | 0.000319 | 0.000188 | 0.00 |
24 Abr 2024 | 0.000188 | -0.00000500 | -2.59% | 0.000193 | 0.000198 | 0.000186 | 0.00 |
23 Abr 2024 | 0.000193 | -0.000127 | -39.67% | 0.00032 | 0.000322 | 0.000189 | 0.00 |
22 Abr 2024 | 0.00032 | 0.00000500 | 1.59% | 0.000183 | 0.000323 | 0.000181 | 0.00 |
21 Abr 2024 | 0.000315 | 0.000126 | 66.47% | 0.000189 | 0.00032 | 0.000188 | 0.00 |
20 Abr 2024 | 0.000189 | 0.00000500 | 2.72% | 0.000183 | 0.00019 | 0.000181 | 0.00 |
19 Abr 2024 | 0.000184 | -0.00365 | -95.21% | 0.003827 | 0.003904 | 0.000031 | 1.00 |
18 Abr 2024 | 0.003834 | 0.000105 | 2.83% | 0.003737 | 0.003868 | 0.003697 | 0.00 |
17 Abr 2024 | 0.003728 | 0.000643 | 20.84% | 0.003083 | 0.003899 | 0.003071 | 0.00 |
16 Abr 2024 | 0.003085 | -0.000885 | -22.29% | 0.003964 | 0.003999 | 0.002954 | 0.00 |
15 Abr 2024 | 0.00397 | -0.003427 | -46.33% | 0.007366 | 0.007383 | 0.002886 | 0.00 |
14 Abr 2024 | 0.007397 | -0.000658 | -8.17% | 0.008001 | 0.008247 | 0.004257 | 0.00 |
13 Abr 2024 | 0.008056 | 0.000401 | 5.24% | 0.007619 | 0.009436 | 0.005353 | 0.00 |
12 Abr 2024 | 0.007654 | 0.004217 | 122.70% | 0.003434 | 0.00829 | 0.003238 | 0.00 |
11 Abr 2024 | 0.003437 | -0.007927 | -69.76% | 0.011351 | 0.011358 | 0.003423 | 0.00 |
10 Abr 2024 | 0.011364 | 0.005538 | 95.07% | 0.005819 | 0.011364 | 0.004754 | 0.00 |
09 Abr 2024 | 0.005825 | 0.002537 | 77.18% | 0.003291 | 0.013307 | 0.003266 | 1.00 |
08 Abr 2024 | 0.003288 | -0.003795 | -53.58% | 0.002998 | 0.011021 | 0.00293 | 0.00 |
07 Abr 2024 | 0.007083 | 0.003014 | 74.09% | 0.004059 | 0.008835 | 0.003885 | 0.00 |
06 Abr 2024 | 0.004069 | 0.00224 | 122.46% | 0.001823 | 0.004107 | 0.001822 | 0.00 |
05 Abr 2024 | 0.001829 | -0.001166 | -38.93% | 0.002998 | 0.004834 | 0.001822 | 0.00 |
04 Abr 2024 | 0.002995 | -0.003177 | -51.48% | 0.006148 | 0.006202 | 0.002956 | 0.00 |
03 Abr 2024 | 0.006172 | 0.000075 | 1.23% | 0.006113 | 0.006263 | 0.005969 | 0.00 |
02 Abr 2024 | 0.006097 | 0.001949 | 47.00% | 0.004137 | 0.006144 | 0.003935 | 0.00 |
01 Abr 2024 | 0.004147 | 0.001671 | 67.44% | 0.002478 | 0.004148 | 0.002336 | 0.00 |
31 Mar 2024 | 0.002477 | 0.000232 | 10.32% | 0.002245 | 0.002484 | 0.002245 | 0.00 |
30 Mar 2024 | 0.002245 | -0.000216 | -8.78% | 0.002458 | 0.002465 | 0.002234 | 0.00 |
29 Mar 2024 | 0.002461 | -0.000034 | -1.36% | 0.002494 | 0.002507 | 0.002432 | 0.00 |
28 Mar 2024 | 0.002495 | -0.00596 | -70.49% | 0.00847 | 0.008739 | 0.001563 | 0.00 |
27 Mar 2024 | 0.008455 | 0.005335 | 170.99% | 0.003121 | 0.008564 | 0.001335 | 0.00 |
26 Mar 2024 | 0.00312 | 0.000757 | 32.02% | 0.002364 | 0.003141 | 0.002363 | 0.00 |
25 Mar 2024 | 0.002363 | -0.000712 | -23.15% | 0.001189 | 0.002408 | 0.00111 | 0.00 |
24 Mar 2024 | 0.003076 | 0.001935 | 169.69% | 0.001138 | 0.00343 | 0.001123 | 0.00 |
23 Mar 2024 | 0.00114 | 0.000013 | 1.15% | 0.001132 | 0.001163 | 0.001113 | 0.00 |
22 Mar 2024 | 0.001128 | -0.00006 | -5.05% | 0.001189 | 0.001204 | 0.001107 | 0.00 |
21 Mar 2024 | 0.001187 | -0.00000800 | -0.67% | 0.001192 | 0.001219 | 0.00116 | 0.00 |
20 Mar 2024 | 0.001196 | 0.000117 | 10.84% | 0.001074 | 0.001201 | 0.001042 | 0.00 |
19 Mar 2024 | 0.001079 | -0.000119 | -9.93% | 0.001196 | 0.001202 | 0.001073 | 0.00 |
18 Mar 2024 | 0.001198 | -0.000037 | -2.99% | 0.001201 | 0.001237 | 0.001178 | 0.00 |
17 Mar 2024 | 0.001236 | -0.000348 | -21.97% | 0.001597 | 0.002304 | 0.001234 | 0.00 |
16 Mar 2024 | 0.001584 | -0.0001 | -5.94% | 0.001686 | 0.0017 | 0.001567 | 0.00 |