Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
DIONEUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jun 2024 | 0.012273 | 0.001427 | 13.16% | 0.010846 | 0.012688 | 0.01069 | 13,187,145.00 |
| 01 Jun 2024 | 0.010846 | -0.000552 | -4.84% | 0.011398 | 0.011713 | 0.010732 | 11,431,667.00 |
| 31 May 2024 | 0.011398 | -0.000525 | -4.40% | 0.011923 | 0.012375 | 0.010961 | 12,906,738.00 |
| 30 May 2024 | 0.011923 | -0.000363 | -2.95% | 0.012286 | 0.012489 | 0.011555 | 12,349,135.00 |
| 29 May 2024 | 0.012286 | -0.000691 | -5.32% | 0.012977 | 0.013274 | 0.011989 | 13,331,024.00 |
| 28 May 2024 | 0.012977 | -0.001 | -7.15% | 0.013958 | 0.014225 | 0.012961 | 12,491,149.00 |
| 27 May 2024 | 0.013977 | -0.000048 | -0.34% | 0.014036 | 0.014688 | 0.0136 | 18,388,190.00 |
| 26 May 2024 | 0.014025 | -0.000646 | -4.40% | 0.014697 | 0.014771 | 0.013773 | 14,134,299.00 |
| 25 May 2024 | 0.014671 | 0.000225 | 1.56% | 0.014466 | 0.014995 | 0.014204 | 10,749,832.00 |
| 24 May 2024 | 0.014446 | 0.000151 | 1.06% | 0.014295 | 0.014499 | 0.013623 | 11,981,926.00 |
| 23 May 2024 | 0.014295 | -0.000778 | -5.16% | 0.015134 | 0.015533 | 0.014123 | 12,696,122.00 |
| 22 May 2024 | 0.015073 | -0.000509 | -3.27% | 0.015582 | 0.015801 | 0.014782 | 11,811,303.00 |
| 21 May 2024 | 0.015582 | -0.000418 | -2.61% | 0.015976 | 0.01635 | 0.014946 | 14,682,767.00 |
| 20 May 2024 | 0.016 | 0.003005 | 23.12% | 0.01309 | 0.016 | 0.012902 | 18,202,632.00 |
| 19 May 2024 | 0.012995 | 0.00001 | 0.08% | 0.012985 | 0.014252 | 0.012851 | 12,443,535.00 |
| 18 May 2024 | 0.012985 | 0.000122 | 0.95% | 0.012863 | 0.013238 | 0.0125 | 14,259,465.00 |
| 17 May 2024 | 0.012863 | 0.001383 | 12.05% | 0.011477 | 0.012894 | 0.011477 | 13,066,768.00 |
| 16 May 2024 | 0.01148 | -0.000188 | -1.61% | 0.011668 | 0.011985 | 0.011 | 17,046,709.00 |
| 15 May 2024 | 0.011668 | 0.001333 | 12.90% | 0.010375 | 0.011711 | 0.010287 | 17,886,491.00 |
| 14 May 2024 | 0.010335 | -0.000011 | -0.11% | 0.010346 | 0.01049 | 0.00988 | 15,260,064.00 |
| 13 May 2024 | 0.010346 | -0.000817 | -7.32% | 0.006932 | 0.011034 | 0.006219 | 147,002,635.00 |
| 12 May 2024 | 0.011163 | 0.000284 | 2.61% | 0.010879 | 0.01143 | 0.010811 | 12,471,201.00 |
| 11 May 2024 | 0.010879 | 0.000121 | 1.12% | 0.010758 | 0.011198 | 0.01036 | 11,135,396.00 |
| 10 May 2024 | 0.010758 | -0.000477 | -4.25% | 0.011235 | 0.011904 | 0.010595 | 10,573,428.00 |
| 09 May 2024 | 0.011235 | 0.000594 | 5.58% | 0.010641 | 0.011264 | 0.010602 | 14,479,335.00 |
| 08 May 2024 | 0.010641 | -0.000825 | -7.20% | 0.011466 | 0.011466 | 0.010466 | 15,288,685.00 |
| 07 May 2024 | 0.011466 | -0.000863 | -7.00% | 0.012329 | 0.013049 | 0.01146 | 22,110,056.00 |
| 06 May 2024 | 0.012329 | -0.000703 | -5.39% | 0.013033 | 0.013248 | 0.012324 | 158,119,851.00 |
| 05 May 2024 | 0.013032 | -0.000339 | -2.54% | 0.013371 | 0.013546 | 0.012429 | 23,963,177.00 |
| 04 May 2024 | 0.013371 | -0.000791 | -5.59% | 0.014162 | 0.014187 | 0.013253 | 15,357,971.00 |
| 03 May 2024 | 0.014162 | 0.001709 | 13.72% | 0.012453 | 0.014206 | 0.012207 | 15,760,248.00 |
| 02 May 2024 | 0.012453 | -0.000441 | -3.42% | 0.012894 | 0.013075 | 0.011631 | 16,913,234.00 |
| 01 May 2024 | 0.012894 | 0.001192 | 10.19% | 0.011702 | 0.0131 | 0.010914 | 14,575,683.00 |
| 30 Abr 2024 | 0.011702 | 0.000119 | 1.03% | 0.011583 | 0.012248 | 0.010555 | 16,138,961.00 |
| 29 Abr 2024 | 0.011583 | -0.000156 | -1.33% | 0.006932 | 0.011977 | 0.006219 | 152,184,044.00 |
| 28 Abr 2024 | 0.011739 | -0.000377 | -3.11% | 0.012116 | 0.012655 | 0.01153 | 18,086,600.00 |
| 27 Abr 2024 | 0.012116 | -0.001274 | -9.51% | 0.01339 | 0.013474 | 0.011893 | 15,784,175.00 |
| 26 Abr 2024 | 0.01339 | -0.00078 | -5.50% | 0.01417 | 0.014221 | 0.013367 | 12,388,487.00 |
| 25 Abr 2024 | 0.01417 | -0.000606 | -4.10% | 0.0148 | 0.015101 | 0.013801 | 13,213,678.00 |
| 24 Abr 2024 | 0.014776 | -0.00093 | -5.92% | 0.015706 | 0.016 | 0.014456 | 16,741,891.00 |
| 23 Abr 2024 | 0.015706 | -0.000621 | -3.80% | 0.016344 | 0.016822 | 0.015035 | 18,331,456.00 |
| 22 Abr 2024 | 0.016327 | 0.001288 | 8.56% | 0.006932 | 0.017835 | 0.006219 | 147,602,695.00 |
| 21 Abr 2024 | 0.015039 | 0.000758 | 5.31% | 0.01433 | 0.015999 | 0.014077 | 15,269,418.00 |
| 20 Abr 2024 | 0.014281 | 0.000309 | 2.21% | 0.013972 | 0.014698 | 0.013768 | 16,905,459.00 |
| 19 Abr 2024 | 0.013972 | 0.000435 | 3.21% | 0.013537 | 0.0148 | 0.01251 | 10,969,532.00 |
| 18 Abr 2024 | 0.013537 | -0.000278 | -2.01% | 0.013815 | 0.014175 | 0.012986 | 6,910,475.00 |
| 17 Abr 2024 | 0.013815 | 0.000847 | 6.53% | 0.012968 | 0.013849 | 0.01163 | 7,433,967.00 |
| 16 Abr 2024 | 0.012968 | -0.000263 | -1.99% | 0.013231 | 0.013317 | 0.012221 | 7,199,274.00 |
| 15 Abr 2024 | 0.013231 | -0.000066 | -0.50% | 0.013384 | 0.015175 | 0.012433 | 142,912,884.00 |
| 14 Abr 2024 | 0.013297 | 0.000216 | 1.65% | 0.013081 | 0.014881 | 0.012456 | 7,353,390.00 |
| 13 Abr 2024 | 0.013081 | -0.00216 | -14.17% | 0.015518 | 0.015518 | 0.009807 | 7,474,080.00 |
| 12 Abr 2024 | 0.015241 | -0.00225 | -12.86% | 0.017262 | 0.017307 | 0.012845 | 6,245,573.00 |
| 11 Abr 2024 | 0.017491 | -0.000926 | -5.03% | 0.018546 | 0.018546 | 0.016073 | 5,747,247.00 |
| 10 Abr 2024 | 0.018417 | 0.001144 | 6.62% | 0.017478 | 0.018989 | 0.017433 | 5,551,017.00 |
| 09 Abr 2024 | 0.017273 | -0.000545 | -3.06% | 0.017826 | 0.018682 | 0.016703 | 6,637,139.00 |
| 08 Abr 2024 | 0.017818 | 0.000952 | 5.64% | 0.016651 | 0.017923 | 0.015951 | 151,095,020.00 |
| 07 Abr 2024 | 0.016866 | 0.002442 | 16.93% | 0.014424 | 0.016912 | 0.01432 | 19,837,259.00 |
| 06 Abr 2024 | 0.014424 | 0.000139 | 0.97% | 0.014285 | 0.014878 | 0.013643 | 15,200,023.00 |
| 05 Abr 2024 | 0.014285 | 0.000252 | 1.80% | 0.014033 | 0.015054 | 0.013417 | 24,758,909.00 |
| 04 Abr 2024 | 0.014033 | 0.000142 | 1.02% | 0.013891 | 0.015 | 0.012991 | 26,799,768.00 |
| 03 Abr 2024 | 0.013891 | -0.000734 | -5.02% | 0.014625 | 0.015642 | 0.013244 | 25,960,844.00 |
| 02 Abr 2024 | 0.014625 | 0.001492 | 11.36% | 0.013133 | 0.014832 | 0.01111 | 42,069,344.00 |
| 01 Abr 2024 | 0.013133 | -0.001946 | -12.91% | 0.015248 | 0.016051 | 0.012724 | 158,402,238.00 |
| 31 Mar 2024 | 0.015079 | 0.002852 | 23.33% | 0.012227 | 0.016929 | 0.01217 | 33,422,337.00 |
| 30 Mar 2024 | 0.012227 | 0.000973 | 8.65% | 0.011254 | 0.013603 | 0.011254 | 31,086,946.00 |
| 29 Mar 2024 | 0.011254 | 0.001478 | 15.12% | 0.009776 | 0.011365 | 0.0094 | 73,972,508.00 |
| 28 Mar 2024 | 0.009776 | 0.00127 | 14.93% | 0.008506 | 0.009803 | 0.008506 | 81,318,259.00 |
| 27 Mar 2024 | 0.008506 | -0.000615 | -6.74% | 0.009121 | 0.009227 | 0.007928 | 90,656,434.00 |
| 26 Mar 2024 | 0.009121 | -0.000225 | -2.41% | 0.009346 | 0.0095 | 0.0085 | 74,056,840.00 |
| 25 Mar 2024 | 0.009346 | 0.000626 | 7.18% | 0.008517 | 0.009466 | 0.008216 | 240,247,325.00 |
| 24 Mar 2024 | 0.00872 | 0.001219 | 16.25% | 0.007501 | 0.008783 | 0.007437 | 112,237,246.00 |
| 23 Mar 2024 | 0.007501 | 0.000508 | 7.26% | 0.006993 | 0.007718 | 0.006913 | 120,143,359.00 |
| 22 Mar 2024 | 0.006993 | -0.000197 | -2.74% | 0.00719 | 0.007296 | 0.00686 | 109,054,426.00 |
| 21 Mar 2024 | 0.00719 | -0.000411 | -5.41% | 0.007601 | 0.007701 | 0.006888 | 114,509,407.00 |
| 20 Mar 2024 | 0.007601 | 0.000514 | 7.25% | 0.007087 | 0.007984 | 0.006379 | 97,143,604.00 |
| 19 Mar 2024 | 0.007087 | 0.000604 | 9.32% | 0.006518 | 0.008018 | 0.005804 | 91,783,494.00 |
| 18 Mar 2024 | 0.006483 | -0.000831 | -11.36% | 0.007263 | 0.007294 | 0.00631 | 256,835,537.00 |
| 17 Mar 2024 | 0.007314 | 0.000968 | 15.25% | 0.006393 | 0.007581 | 0.006266 | 98,802,096.00 |
| 16 Mar 2024 | 0.006346 | -0.0005 | -7.30% | 0.006932 | 0.006953 | 0.006219 | 137,520,133.00 |
| 15 Mar 2024 | 0.006846 | -0.000057 | -0.83% | 0.006912 | 0.006979 | 0.006501 | 174,826,310.00 |
| 14 Mar 2024 | 0.006903 | -0.000396 | -5.43% | 0.007294 | 0.007405 | 0.006709 | 125,385,417.00 |
| 13 Mar 2024 | 0.007299 | 0.000363 | 5.23% | 0.006936 | 0.007844 | 0.006916 | 144,307,856.00 |
| 12 Mar 2024 | 0.006936 | -0.000581 | -7.73% | 0.007517 | 0.007517 | 0.006788 | 157,671,845.00 |
| 11 Mar 2024 | 0.007517 | 0.000571 | 8.22% | 0.006948 | 0.007537 | 0.00658 | 164,448,918.00 |
| 10 Mar 2024 | 0.006946 | -0.000201 | -2.81% | 0.007147 | 0.007664 | 0.006882 | 114,436,911.00 |
| 09 Mar 2024 | 0.007147 | -0.00042 | -5.55% | 0.007567 | 0.007567 | 0.007058 | 101,957,497.00 |
| 08 Mar 2024 | 0.007567 | -0.000085 | -1.11% | 0.007652 | 0.007909 | 0.00747 | 92,589,965.00 |
| 07 Mar 2024 | 0.007652 | -0.000216 | -2.75% | 0.007868 | 0.008215 | 0.007418 | 93,543,185.00 |
| 06 Mar 2024 | 0.007868 | 0.000054 | 0.69% | 0.007814 | 0.0082 | 0.007531 | 73,775,731.00 |
| 05 Mar 2024 | 0.007814 | -0.000476 | -5.74% | 0.00829 | 0.008661 | 0.007117 | 49,963,257.00 |
