Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DINOOUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 Jun 2024 | 0.01172 | -0.001539 | -11.61% | 0.013271 | 0.017149 | 0.011441 | 5,112,041.00 |
| 16 Jun 2024 | 0.013259 | 0.001724 | 14.95% | 0.011535 | 0.013345 | 0.01136 | 1,586,961.00 |
| 15 Jun 2024 | 0.011535 | 0.000011 | 0.10% | 0.011524 | 0.011619 | 0.011013 | 1,624,991.00 |
| 14 Jun 2024 | 0.011524 | -0.000592 | -4.89% | 0.012116 | 0.012284 | 0.01101 | 2,107,215.00 |
| 13 Jun 2024 | 0.012116 | -0.000832 | -6.43% | 0.012948 | 0.013531 | 0.011976 | 1,779,908.00 |
| 12 Jun 2024 | 0.012948 | 0.000625 | 5.07% | 0.012323 | 0.013064 | 0.01211 | 2,220,536.00 |
| 11 Jun 2024 | 0.012323 | -0.000059 | -0.48% | 0.012382 | 0.012382 | 0.0116 | 1,982,634.00 |
| 10 Jun 2024 | 0.012382 | -0.00032 | -2.52% | 0.012711 | 0.012734 | 0.011815 | 2,525,849.00 |
| 09 Jun 2024 | 0.012702 | -0.000296 | -2.28% | 0.012998 | 0.01414 | 0.011663 | 2,968,419.00 |
| 08 Jun 2024 | 0.012998 | -0.001008 | -7.20% | 0.014006 | 0.015229 | 0.012751 | 1,999,367.00 |
| 07 Jun 2024 | 0.014006 | -0.002186 | -13.50% | 0.016192 | 0.016437 | 0.013642 | 3,177,210.00 |
| 06 Jun 2024 | 0.016192 | -0.003512 | -17.82% | 0.019704 | 0.021607 | 0.015399 | 2,658,945.00 |
| 05 Jun 2024 | 0.019704 | -0.001646 | -7.71% | 0.011686 | 0.02266 | 0.011481 | 2,384,869.00 |
| 04 Jun 2024 | 0.02135 | -0.001882 | -8.10% | 0.023232 | 0.023951 | 0.020302 | 1,247,072.00 |
| 03 Jun 2024 | 0.023232 | 0.002486 | 11.98% | 0.020499 | 0.026 | 0.020216 | 1,926,770.00 |
| 02 Jun 2024 | 0.020746 | -0.000134 | -0.64% | 0.02088 | 0.022554 | 0.018724 | 2,319,046.00 |
| 01 Jun 2024 | 0.02088 | 0.000441 | 2.16% | 0.020439 | 0.024187 | 0.020033 | 2,192,279.00 |
| 31 May 2024 | 0.020439 | -0.001561 | -7.10% | 0.022 | 0.022291 | 0.01889 | 3,019,736.00 |
| 30 May 2024 | 0.022 | -0.002866 | -11.53% | 0.024906 | 0.026149 | 0.0202 | 2,691,218.00 |
| 29 May 2024 | 0.024866 | -0.009848 | -28.37% | 0.034714 | 0.034714 | 0.023809 | 2,896,133.00 |
| 28 May 2024 | 0.034714 | 0.014425 | 71.10% | 0.020289 | 0.0365 | 0.019571 | 6,090,839.00 |
| 27 May 2024 | 0.020289 | 0.0026 | 14.70% | 0.017689 | 0.023185 | 0.015419 | 3,553,892.00 |
| 26 May 2024 | 0.017689 | 0.003055 | 20.88% | 0.014634 | 0.0216 | 0.014008 | 2,504,939.00 |
| 25 May 2024 | 0.014634 | 0.003298 | 29.09% | 0.011336 | 0.01525 | 0.011336 | 2,691,630.00 |
| 24 May 2024 | 0.011336 | 0.001096 | 10.70% | 0.01024 | 0.011461 | 0.0098 | 2,472,662.00 |
| 23 May 2024 | 0.01024 | -0.001044 | -9.25% | 0.011284 | 0.011707 | 0.008957 | 3,395,151.00 |
| 22 May 2024 | 0.011284 | -0.00029 | -2.51% | 0.0116 | 0.01229 | 0.011095 | 1,867,733.00 |
| 21 May 2024 | 0.011574 | -0.001847 | -13.76% | 0.013421 | 0.013813 | 0.01117 | 1,987,964.00 |
| 20 May 2024 | 0.013421 | 0.000869 | 6.92% | 0.012586 | 0.013438 | 0.011748 | 1,934,648.00 |
| 19 May 2024 | 0.012552 | 0.001223 | 10.80% | 0.011329 | 0.01328 | 0.011307 | 1,558,543.00 |
| 18 May 2024 | 0.011329 | -0.000357 | -3.05% | 0.011686 | 0.012103 | 0.01131 | 1,491,034.00 |
| 17 May 2024 | 0.011686 | -0.000814 | -6.51% | 0.0125 | 0.01252 | 0.010551 | 2,060,836.00 |
| 16 May 2024 | 0.0125 | -0.00043 | -3.33% | 0.01293 | 0.0139 | 0.01247 | 1,248,418.00 |
| 15 May 2024 | 0.01293 | 0.00172 | 15.34% | 0.01121 | 0.01312 | 0.0108 | 1,800,387.00 |
| 14 May 2024 | 0.01121 | -0.00057 | -4.84% | 0.01178 | 0.01221 | 0.01071 | 1,925,908.00 |
| 13 May 2024 | 0.01178 | 0.00014 | 1.20% | 0.03398 | 0.03452 | 0.01143 | 2,537,476.00 |
| 12 May 2024 | 0.01164 | -0.00132 | -10.19% | 0.01296 | 0.01296 | 0.01108 | 1,987,011.00 |
| 11 May 2024 | 0.01296 | 0.00031 | 2.45% | 0.01265 | 0.01323 | 0.01251 | 1,201,820.00 |
| 10 May 2024 | 0.01265 | -0.00182 | -12.58% | 0.01447 | 0.01499 | 0.01259 | 1,772,356.00 |
| 09 May 2024 | 0.01447 | 0.00016 | 1.12% | 0.01431 | 0.01461 | 0.013 | 2,124,627.00 |
| 08 May 2024 | 0.01431 | -0.0011 | -7.14% | 0.01541 | 0.01559 | 0.01412 | 1,406,145.00 |
| 07 May 2024 | 0.01541 | 0.00018 | 1.18% | 0.01523 | 0.01608 | 0.01517 | 1,347,264.00 |
| 06 May 2024 | 0.01523 | -0.00069 | -4.33% | 0.01591 | 0.01659 | 0.0151 | 2,370,383.00 |
| 05 May 2024 | 0.01592 | 0.00043 | 2.78% | 0.01548 | 0.01619 | 0.01525 | 1,192,459.00 |
| 04 May 2024 | 0.01549 | -0.00007 | -0.45% | 0.01565 | 0.01656 | 0.01521 | 1,240,052.00 |
| 03 May 2024 | 0.01556 | 0.00088 | 5.99% | 0.01467 | 0.01576 | 0.01455 | 1,056,958.00 |
| 02 May 2024 | 0.01468 | 0.00059 | 4.19% | 0.01418 | 0.01503 | 0.01403 | 1,184,304.00 |
| 01 May 2024 | 0.01409 | -0.00117 | -7.67% | 0.01526 | 0.01531 | 0.01356 | 1,523,118.00 |
| 30 Abr 2024 | 0.01526 | -0.00055 | -3.48% | 0.01604 | 0.01615 | 0.01488 | 1,970,264.00 |
| 29 Abr 2024 | 0.01581 | 0.00148 | 10.33% | 0.03398 | 0.03452 | 0.01357 | 2,719,181.00 |
| 28 Abr 2024 | 0.01433 | -0.00009 | -0.62% | 0.01442 | 0.0155 | 0.01412 | 1,162,381.00 |
| 27 Abr 2024 | 0.01442 | 0.00039 | 2.78% | 0.01403 | 0.01464 | 0.01392 | 1,123,629.00 |
| 26 Abr 2024 | 0.01403 | -0.00025 | -1.75% | 0.01428 | 0.016 | 0.01403 | 1,016,887.00 |
| 25 Abr 2024 | 0.01428 | 0.00049 | 3.55% | 0.01385 | 0.01508 | 0.0131 | 1,366,247.00 |
| 24 Abr 2024 | 0.01379 | -0.00095 | -6.45% | 0.01474 | 0.01502 | 0.01347 | 1,251,957.00 |
| 23 Abr 2024 | 0.01474 | 0.00036 | 2.50% | 0.01436 | 0.01735 | 0.01425 | 1,521,010.00 |
| 22 Abr 2024 | 0.01438 | -0.00129 | -8.23% | 0.03398 | 0.03452 | 0.0142 | 2,578,630.00 |
| 21 Abr 2024 | 0.01567 | -0.00087 | -5.26% | 0.01651 | 0.017 | 0.01542 | 1,114,489.00 |
| 20 Abr 2024 | 0.01654 | 0.00125 | 8.18% | 0.01529 | 0.01659 | 0.01377 | 1,992,433.00 |
| 19 Abr 2024 | 0.01529 | -0.00054 | -3.41% | 0.01583 | 0.01652 | 0.01431 | 1,465,763.00 |
| 18 Abr 2024 | 0.01583 | 0.0005 | 3.26% | 0.01533 | 0.01594 | 0.01512 | 1,113,010.00 |
| 17 Abr 2024 | 0.01533 | 0.00051 | 3.44% | 0.01482 | 0.01673 | 0.01482 | 1,214,495.00 |
| 16 Abr 2024 | 0.01482 | -0.00156 | -9.52% | 0.01638 | 0.01638 | 0.01332 | 2,242,615.00 |
| 15 Abr 2024 | 0.01638 | -0.00049 | -2.90% | 0.01688 | 0.01797 | 0.01632 | 2,455,048.00 |
| 14 Abr 2024 | 0.01687 | 0.0009 | 5.64% | 0.01597 | 0.01756 | 0.01586 | 1,222,898.00 |
| 13 Abr 2024 | 0.01597 | -0.00112 | -6.55% | 0.01705 | 0.01979 | 0.01493 | 1,867,733.00 |
| 12 Abr 2024 | 0.01709 | -0.00078 | -4.36% | 0.01794 | 0.01849 | 0.01638 | 1,828,530.00 |
| 11 Abr 2024 | 0.01787 | -0.00124 | -6.49% | 0.01911 | 0.01967 | 0.0178 | 1,133,318.00 |
| 10 Abr 2024 | 0.01911 | 0.0004 | 2.14% | 0.01864 | 0.01911 | 0.01783 | 1,020,431.00 |
| 09 Abr 2024 | 0.01871 | -0.0019 | -9.22% | 0.0206 | 0.02368 | 0.018 | 1,982,625.00 |
| 08 Abr 2024 | 0.02061 | 0.00205 | 11.05% | 0.01854 | 0.02538 | 0.01736 | 2,527,777.00 |
| 07 Abr 2024 | 0.01856 | -0.00087 | -4.48% | 0.01943 | 0.01953 | 0.01777 | 1,357,535.00 |
| 06 Abr 2024 | 0.01943 | 0.00026 | 1.36% | 0.01917 | 0.02027 | 0.018 | 1,501,444.00 |
| 05 Abr 2024 | 0.01917 | -0.00046 | -2.34% | 0.01963 | 0.01977 | 0.01714 | 1,626,394.00 |
| 04 Abr 2024 | 0.01963 | -0.00061 | -3.01% | 0.02024 | 0.02176 | 0.01902 | 2,252,122.00 |
| 03 Abr 2024 | 0.02024 | -0.00084 | -3.98% | 0.02108 | 0.02116 | 0.01958 | 1,155,437.00 |
| 02 Abr 2024 | 0.02108 | -0.00128 | -5.72% | 0.02236 | 0.02503 | 0.01929 | 1,759,003.00 |
| 01 Abr 2024 | 0.02236 | -0.00143 | -6.01% | 0.02379 | 0.02427 | 0.02158 | 2,687,494.00 |
| 31 Mar 2024 | 0.02379 | -0.00022 | -0.92% | 0.02401 | 0.02528 | 0.02301 | 1,017,222.00 |
| 30 Mar 2024 | 0.02401 | 0.00077 | 3.31% | 0.02324 | 0.02486 | 0.02318 | 1,199,918.00 |
| 29 Mar 2024 | 0.02324 | -0.00235 | -9.18% | 0.02559 | 0.02563 | 0.02283 | 1,174,124.00 |
| 28 Mar 2024 | 0.02559 | 0.00114 | 4.66% | 0.02445 | 0.027 | 0.02419 | 1,751,472.00 |
| 27 Mar 2024 | 0.02445 | 0.00042 | 1.75% | 0.02403 | 0.0254 | 0.0228 | 1,355,601.00 |
| 26 Mar 2024 | 0.02403 | -0.00356 | -12.90% | 0.02759 | 0.02908 | 0.02369 | 1,546,372.00 |
| 25 Mar 2024 | 0.02759 | 0.00248 | 9.88% | 0.02506 | 0.02879 | 0.02462 | 3,258,167.00 |
| 24 Mar 2024 | 0.02511 | -0.00107 | -4.09% | 0.02618 | 0.0265 | 0.02378 | 1,087,330.00 |
| 23 Mar 2024 | 0.02618 | 0.00288 | 12.36% | 0.0233 | 0.03149 | 0.02316 | 1,369,630.00 |
| 22 Mar 2024 | 0.0233 | -0.00043 | -1.81% | 0.02373 | 0.02442 | 0.022 | 1,477,008.00 |
| 21 Mar 2024 | 0.02373 | -0.00375 | -13.65% | 0.02748 | 0.02779 | 0.02222 | 1,390,688.00 |
| 20 Mar 2024 | 0.02748 | 0.00378 | 15.95% | 0.0237 | 0.03208 | 0.022 | 1,434,535.00 |
