Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DHXUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | 0.0313 | 0.00124 | 4.13% | 0.03006 | 0.04283 | 0.02562 | 418,724.00 |
| 17 Jun 2024 | 0.03006 | -0.00568 | -15.89% | 0.03544 | 0.03561 | 0.02802 | 211,528.00 |
| 16 Jun 2024 | 0.03574 | 0.0039 | 12.25% | 0.03184 | 0.04066 | 0.03181 | 222,240.00 |
| 15 Jun 2024 | 0.03184 | 0.00019 | 0.60% | 0.03165 | 0.03394 | 0.02978 | 318,588.00 |
| 14 Jun 2024 | 0.03165 | -0.00333 | -9.52% | 0.03498 | 0.038 | 0.02999 | 270,362.00 |
| 13 Jun 2024 | 0.03498 | -0.00504 | -12.59% | 0.04002 | 0.04081 | 0.03301 | 391,137.00 |
| 12 Jun 2024 | 0.04002 | -0.00112 | -2.72% | 0.04114 | 0.04257 | 0.04002 | 217,937.00 |
| 11 Jun 2024 | 0.04114 | -0.0012 | -2.83% | 0.04234 | 0.04259 | 0.04026 | 338,570.00 |
| 10 Jun 2024 | 0.04234 | -0.00127 | -2.91% | 0.04347 | 0.04355 | 0.04156 | 195,620.00 |
| 09 Jun 2024 | 0.04361 | 0.00106 | 2.49% | 0.04255 | 0.04646 | 0.042 | 254,675.00 |
| 08 Jun 2024 | 0.04255 | -0.00053 | -1.23% | 0.04308 | 0.04657 | 0.04223 | 201,370.00 |
| 07 Jun 2024 | 0.04308 | 0.00159 | 3.83% | 0.04149 | 0.04968 | 0.04007 | 311,820.00 |
| 06 Jun 2024 | 0.04149 | -0.00101 | -2.38% | 0.0425 | 0.046 | 0.04031 | 330,306.00 |
| 05 Jun 2024 | 0.0425 | 0.00048 | 1.14% | 0.04184 | 0.04449 | 0.04128 | 223,496.00 |
| 04 Jun 2024 | 0.04202 | -0.0026 | -5.83% | 0.04462 | 0.045 | 0.041 | 127,493.00 |
| 03 Jun 2024 | 0.04462 | 0.00164 | 3.82% | 0.04296 | 0.04571 | 0.04259 | 86,430.00 |
| 02 Jun 2024 | 0.04298 | -0.00151 | -3.39% | 0.04449 | 0.04449 | 0.04206 | 243,391.00 |
| 01 Jun 2024 | 0.04449 | 0.00219 | 5.18% | 0.0423 | 0.04651 | 0.04202 | 135,320.00 |
| 31 May 2024 | 0.0423 | -0.00187 | -4.23% | 0.04417 | 0.04662 | 0.04071 | 216,198.00 |
| 30 May 2024 | 0.04417 | 0.00081 | 1.87% | 0.04336 | 0.04878 | 0.04171 | 354,024.00 |
| 29 May 2024 | 0.04336 | 0.00 | 0.00% | 0.04336 | 0.04665 | 0.04252 | 297,989.00 |
| 28 May 2024 | 0.04336 | -0.00219 | -4.81% | 0.04555 | 0.04645 | 0.04222 | 299,792.00 |
| 27 May 2024 | 0.04555 | 0.00184 | 4.21% | 0.04347 | 0.04665 | 0.04211 | 204,858.00 |
| 26 May 2024 | 0.04371 | -0.00531 | -10.83% | 0.04902 | 0.04957 | 0.04202 | 294,294.00 |
| 25 May 2024 | 0.04902 | 0.00269 | 5.81% | 0.04633 | 0.055 | 0.045 | 269,882.00 |
| 24 May 2024 | 0.04633 | -0.00141 | -2.95% | 0.04774 | 0.0535 | 0.042 | 238,960.00 |
| 23 May 2024 | 0.04774 | 0.00249 | 5.50% | 0.04525 | 0.0478 | 0.04505 | 243,448.00 |
| 22 May 2024 | 0.04525 | -0.00075 | -1.63% | 0.046 | 0.048 | 0.044 | 109,174.00 |
| 21 May 2024 | 0.046 | 0.00114 | 2.54% | 0.04486 | 0.047 | 0.04101 | 256,264.00 |
| 20 May 2024 | 0.04486 | 0.00142 | 3.27% | 0.0433 | 0.04966 | 0.04322 | 185,607.00 |
| 19 May 2024 | 0.04344 | -0.00108 | -2.43% | 0.04452 | 0.04649 | 0.04219 | 263,234.00 |
| 18 May 2024 | 0.04452 | -0.00094 | -2.07% | 0.04546 | 0.048 | 0.041 | 186,633.00 |
| 17 May 2024 | 0.04546 | 0.00044 | 0.98% | 0.04502 | 0.04546 | 0.04265 | 320,344.00 |
| 16 May 2024 | 0.04502 | -0.00146 | -3.14% | 0.04648 | 0.0471 | 0.04359 | 247,522.00 |
| 15 May 2024 | 0.04648 | 0.00089 | 1.95% | 0.04559 | 0.0524 | 0.04022 | 453,002.00 |
| 14 May 2024 | 0.04559 | -0.00164 | -3.47% | 0.04723 | 0.049 | 0.04442 | 303,339.00 |
| 13 May 2024 | 0.04723 | 0.00027 | 0.57% | 0.0467 | 0.04932 | 0.0463 | 216,987.00 |
| 12 May 2024 | 0.04696 | -0.00127 | -2.63% | 0.050 | 0.0516 | 0.04667 | 182,858.00 |
| 11 May 2024 | 0.04823 | 0.00123 | 2.62% | 0.047 | 0.06346 | 0.046 | 273,495.00 |
| 10 May 2024 | 0.047 | -0.0009 | -1.88% | 0.0479 | 0.05399 | 0.04323 | 97,855.00 |
| 09 May 2024 | 0.0479 | -0.0001 | -0.21% | 0.04655 | 0.04795 | 0.04554 | 170,768.00 |
| 08 May 2024 | 0.048 | -0.00032 | -0.66% | 0.05041 | 0.05041 | 0.04414 | 164,515.00 |
| 07 May 2024 | 0.04832 | 0.00067 | 1.41% | 0.04765 | 0.05499 | 0.04665 | 204,419.00 |
| 06 May 2024 | 0.04765 | 0.00008 | 0.17% | 0.04758 | 0.05569 | 0.0386 | 138,198.00 |
| 05 May 2024 | 0.04757 | 0.00007 | 0.15% | 0.04749 | 0.05095 | 0.04501 | 231,493.00 |
| 04 May 2024 | 0.0475 | -0.00184 | -3.73% | 0.04649 | 0.05099 | 0.04514 | 209,214.00 |
| 03 May 2024 | 0.04934 | 0.00262 | 5.61% | 0.04672 | 0.052 | 0.04404 | 230,836.00 |
| 02 May 2024 | 0.04672 | 0.00321 | 7.38% | 0.04284 | 0.05268 | 0.03544 | 324,281.00 |
| 01 May 2024 | 0.04351 | -0.00288 | -6.21% | 0.04642 | 0.049 | 0.04244 | 368,582.00 |
| 30 Abr 2024 | 0.04639 | -0.00857 | -15.59% | 0.05496 | 0.06843 | 0.035 | 340,899.00 |
| 29 Abr 2024 | 0.05496 | 0.00016 | 0.29% | 0.05415 | 0.05579 | 0.05062 | 279,931.00 |
| 28 Abr 2024 | 0.0548 | 0.00019 | 0.35% | 0.05461 | 0.05589 | 0.05273 | 262,683.00 |
| 27 Abr 2024 | 0.05461 | 0.00086 | 1.60% | 0.05389 | 0.05584 | 0.05361 | 262,283.00 |
| 26 Abr 2024 | 0.05375 | -0.00067 | -1.23% | 0.05454 | 0.05589 | 0.05311 | 205,025.00 |
| 25 Abr 2024 | 0.05442 | -0.00306 | -5.32% | 0.05748 | 0.060 | 0.05269 | 320,877.00 |
| 24 Abr 2024 | 0.05748 | 0.00146 | 2.61% | 0.05602 | 0.05991 | 0.05348 | 219,896.00 |
| 23 Abr 2024 | 0.05602 | -0.00166 | -2.88% | 0.05768 | 0.067 | 0.05585 | 276,267.00 |
| 22 Abr 2024 | 0.05768 | -0.00388 | -6.30% | 0.06421 | 0.06469 | 0.05412 | 199,880.00 |
| 21 Abr 2024 | 0.06156 | -0.0019 | -2.99% | 0.06346 | 0.0677 | 0.06146 | 248,785.00 |
| 20 Abr 2024 | 0.06346 | -0.00279 | -4.21% | 0.06625 | 0.06629 | 0.0606 | 261,710.00 |
| 19 Abr 2024 | 0.06625 | 0.00647 | 10.82% | 0.05978 | 0.0755 | 0.05669 | 320,161.00 |
| 18 Abr 2024 | 0.05978 | 0.00199 | 3.44% | 0.05962 | 0.06043 | 0.0533 | 260,166.00 |
| 17 Abr 2024 | 0.05779 | 0.00469 | 8.83% | 0.05308 | 0.06252 | 0.05217 | 314,714.00 |
| 16 Abr 2024 | 0.0531 | -0.00528 | -9.04% | 0.05838 | 0.062 | 0.0506 | 278,186.00 |
| 15 Abr 2024 | 0.05838 | 0.00051 | 0.88% | 0.05754 | 0.05868 | 0.05206 | 246,500.00 |
| 14 Abr 2024 | 0.05787 | 0.01843 | 46.73% | 0.04116 | 0.060 | 0.03758 | 430,333.00 |
| 13 Abr 2024 | 0.03944 | -0.01052 | -21.06% | 0.04996 | 0.05298 | 0.0333 | 413,879.00 |
| 12 Abr 2024 | 0.04996 | -0.00759 | -13.19% | 0.05755 | 0.0589 | 0.04823 | 333,880.00 |
| 11 Abr 2024 | 0.05755 | -0.00597 | -9.40% | 0.06352 | 0.06352 | 0.05689 | 257,741.00 |
| 10 Abr 2024 | 0.06352 | 0.0021 | 3.42% | 0.06142 | 0.06398 | 0.06059 | 226,458.00 |
| 09 Abr 2024 | 0.06142 | 0.00484 | 8.55% | 0.05658 | 0.06384 | 0.05591 | 416,799.00 |
| 08 Abr 2024 | 0.05658 | 0.00045 | 0.80% | 0.05456 | 0.05869 | 0.0545 | 232,277.00 |
| 07 Abr 2024 | 0.05613 | -0.00102 | -1.78% | 0.05715 | 0.06011 | 0.05429 | 401,242.00 |
| 06 Abr 2024 | 0.05715 | 0.00042 | 0.74% | 0.05673 | 0.06106 | 0.05126 | 585,884.00 |
| 05 Abr 2024 | 0.05673 | -0.0103 | -15.37% | 0.06703 | 0.06737 | 0.055 | 440,996.00 |
| 04 Abr 2024 | 0.06703 | 0.00217 | 3.35% | 0.06486 | 0.06733 | 0.06281 | 306,904.00 |
| 03 Abr 2024 | 0.06486 | 0.00219 | 3.49% | 0.0624 | 0.06883 | 0.06156 | 257,833.00 |
| 02 Abr 2024 | 0.06267 | -0.00206 | -3.18% | 0.06451 | 0.0662 | 0.05913 | 294,455.00 |
| 01 Abr 2024 | 0.06473 | -0.00034 | -0.52% | 0.06507 | 0.07001 | 0.06352 | 263,150.00 |
| 31 Mar 2024 | 0.06507 | -0.00141 | -2.12% | 0.06814 | 0.070 | 0.06194 | 323,686.00 |
| 30 Mar 2024 | 0.06648 | 0.00313 | 4.94% | 0.06367 | 0.06903 | 0.06367 | 237,651.00 |
| 29 Mar 2024 | 0.06335 | -0.00556 | -8.07% | 0.06847 | 0.06986 | 0.0621 | 439,743.00 |
| 28 Mar 2024 | 0.06891 | -0.00416 | -5.69% | 0.07318 | 0.07552 | 0.06759 | 449,922.00 |
| 27 Mar 2024 | 0.07307 | 0.00433 | 6.30% | 0.06874 | 0.074 | 0.06637 | 433,848.00 |
| 26 Mar 2024 | 0.06874 | -0.00382 | -5.26% | 0.07256 | 0.07531 | 0.06362 | 416,651.00 |
| 25 Mar 2024 | 0.07256 | 0.00278 | 3.98% | 0.06978 | 0.0805 | 0.06936 | 397,504.00 |
| 24 Mar 2024 | 0.06978 | 0.00169 | 2.48% | 0.06809 | 0.07581 | 0.06484 | 443,915.00 |
| 23 Mar 2024 | 0.06809 | 0.00691 | 11.29% | 0.06118 | 0.07753 | 0.06019 | 455,600.00 |
| 22 Mar 2024 | 0.06118 | -0.00605 | -9.00% | 0.06868 | 0.07671 | 0.06093 | 369,719.00 |
| 21 Mar 2024 | 0.06723 | -0.00647 | -8.78% | 0.0737 | 0.07755 | 0.06487 | 439,122.00 |
