Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DIVERUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 0.014876 | -0.00022 | -1.46% | 0.015139 | 0.015158 | 0.014763 | 1,300,511.00 |
| 13 Jun 2024 | 0.015096 | 0.000034 | 0.23% | 0.015071 | 0.015158 | 0.014933 | 1,269,241.00 |
| 12 Jun 2024 | 0.015062 | 0.000636 | 4.41% | 0.014472 | 0.01536 | 0.014426 | 1,384,158.00 |
| 11 Jun 2024 | 0.014426 | -0.001658 | -10.31% | 0.016045 | 0.016084 | 0.014418 | 1,346,314.00 |
| 10 Jun 2024 | 0.016084 | 0.00 | 0.00% | 0.016062 | 0.016084 | 0.016045 | 2,546,104.00 |
| 09 Jun 2024 | 0.016084 | 0.000117 | 0.73% | 0.015998 | 0.016085 | 0.015998 | 946,646.00 |
| 08 Jun 2024 | 0.015967 | -0.000171 | -1.06% | 0.016207 | 0.016299 | 0.015926 | 1,190,012.00 |
| 07 Jun 2024 | 0.016138 | 0.00 | 0.00% | 0.016205 | 0.016299 | 0.016138 | 1,134,383.00 |
| 06 Jun 2024 | 0.016138 | -0.000073 | -0.45% | 0.016208 | 0.016313 | 0.016138 | 1,156,066.00 |
| 05 Jun 2024 | 0.016211 | 0.00000500 | 0.03% | 0.016266 | 0.016269 | 0.016138 | 2,133,640.00 |
| 04 Jun 2024 | 0.016206 | -0.000017 | -0.10% | 0.016195 | 0.01631 | 0.016104 | 622,738.00 |
| 03 Jun 2024 | 0.016223 | -0.00000600 | -0.04% | 0.016138 | 0.016299 | 0.016138 | 1,153,913.00 |
| 02 Jun 2024 | 0.016229 | 0.000042 | 0.26% | 0.016278 | 0.016305 | 0.016138 | 1,194,121.00 |
| 01 Jun 2024 | 0.016187 | 0.000049 | 0.30% | 0.01618 | 0.016309 | 0.016138 | 1,160,053.00 |
| 31 May 2024 | 0.016138 | -0.000376 | -2.28% | 0.016604 | 0.01668 | 0.016138 | 1,198,376.00 |
| 30 May 2024 | 0.016514 | 0.00 | 0.00% | 0.016597 | 0.016679 | 0.016475 | 1,142,023.00 |
| 29 May 2024 | 0.016514 | -0.000103 | -0.62% | 0.016679 | 0.016679 | 0.016484 | 1,136,526.00 |
| 28 May 2024 | 0.016617 | -0.000062 | -0.37% | 0.016594 | 0.016686 | 0.016514 | 1,138,527.00 |
| 27 May 2024 | 0.016679 | 0.000616 | 3.83% | 0.01609 | 0.016679 | 0.015979 | 2,100,273.00 |
| 26 May 2024 | 0.016063 | 0.00011 | 0.69% | 0.015875 | 0.016138 | 0.015822 | 1,198,157.00 |
| 25 May 2024 | 0.015953 | 0.000039 | 0.25% | 0.015822 | 0.015976 | 0.015822 | 1,207,673.00 |
| 24 May 2024 | 0.015914 | -0.000478 | -2.92% | 0.016433 | 0.016515 | 0.015822 | 1,253,763.00 |
| 23 May 2024 | 0.016392 | 0.00036 | 2.25% | 0.016078 | 0.016956 | 0.016032 | 1,196,607.00 |
| 22 May 2024 | 0.016032 | -0.00047 | -2.85% | 0.016492 | 0.016573 | 0.015308 | 1,296,246.00 |
| 21 May 2024 | 0.016502 | 0.000477 | 2.98% | 0.015884 | 0.01657 | 0.015575 | 1,293,807.00 |
| 20 May 2024 | 0.016025 | 0.001961 | 13.94% | 0.014073 | 0.016031 | 0.013686 | 2,258,403.00 |
| 19 May 2024 | 0.014064 | -0.00000500 | -0.04% | 0.014031 | 0.014165 | 0.013959 | 1,380,665.00 |
| 18 May 2024 | 0.014069 | 0.00000500 | 0.04% | 0.014017 | 0.014122 | 0.013959 | 1,347,844.00 |
| 17 May 2024 | 0.014064 | 0.000357 | 2.60% | 0.013707 | 0.014099 | 0.013641 | 1,461,005.00 |
| 16 May 2024 | 0.013707 | 0.000128 | 0.94% | 0.013579 | 0.01396 | 0.013551 | 1,339,826.00 |
| 15 May 2024 | 0.013579 | 0.00000600 | 0.04% | 0.013573 | 0.01364 | 0.013551 | 1,286,015.00 |
| 14 May 2024 | 0.013573 | -0.000067 | -0.49% | 0.013598 | 0.01364 | 0.013551 | 1,339,186.00 |
| 13 May 2024 | 0.01364 | 0.00003 | 0.22% | 0.013625 | 0.013684 | 0.013551 | 1,029,447.00 |
| 12 May 2024 | 0.01361 | -0.000074 | -0.54% | 0.013642 | 0.01373 | 0.01361 | 1,379,369.00 |
| 11 May 2024 | 0.013684 | 0.000077 | 0.57% | 0.013551 | 0.013718 | 0.013551 | 1,377,785.00 |
| 10 May 2024 | 0.013607 | -0.000214 | -1.55% | 0.013871 | 0.013971 | 0.013551 | 1,331,516.00 |
| 09 May 2024 | 0.013821 | 0.00 | 0.00% | 0.01394 | 0.013949 | 0.013821 | 1,348,306.00 |
| 08 May 2024 | 0.013821 | -0.00037 | -2.61% | 0.014118 | 0.014191 | 0.013819 | 1,298,847.00 |
| 07 May 2024 | 0.014191 | -0.000191 | -1.33% | 0.014357 | 0.014382 | 0.014051 | 1,336,946.00 |
| 06 May 2024 | 0.014382 | 0.000049 | 0.34% | 0.01436 | 0.014402 | 0.014332 | 745,274.00 |
| 05 May 2024 | 0.014333 | 0.00000100 | 0.01% | 0.014415 | 0.014475 | 0.014332 | 1,351,389.00 |
| 04 May 2024 | 0.014332 | 0.00023 | 1.63% | 0.0141 | 0.014475 | 0.014051 | 388,342.00 |
| 03 May 2024 | 0.014102 | 0.000307 | 2.23% | 0.013765 | 0.014192 | 0.013686 | 1,495,301.00 |
| 02 May 2024 | 0.013795 | -0.002692 | -16.33% | 0.016407 | 0.016562 | 0.013462 | 1,695,972.00 |
| 01 May 2024 | 0.016487 | -0.000495 | -2.91% | 0.016843 | 0.017008 | 0.016407 | 1,122,686.00 |
| 30 Abr 2024 | 0.016982 | -0.000718 | -4.06% | 0.017772 | 0.017889 | 0.016843 | 1,074,180.00 |
| 29 Abr 2024 | 0.0177 | -0.000888 | -4.78% | 0.017992 | 0.018656 | 0.017697 | 1,516,408.00 |
| 28 Abr 2024 | 0.018588 | 0.000477 | 2.63% | 0.01805 | 0.018656 | 0.017932 | 1,038,127.00 |
| 27 Abr 2024 | 0.018111 | 0.000447 | 2.53% | 0.017598 | 0.018111 | 0.017523 | 1,079,146.00 |
| 26 Abr 2024 | 0.017664 | 0.00000700 | 0.04% | 0.0176 | 0.017692 | 0.017523 | 1,072,486.00 |
| 25 Abr 2024 | 0.017657 | -0.000326 | -1.81% | 0.017955 | 0.018037 | 0.017523 | 1,100,385.00 |
| 24 Abr 2024 | 0.017983 | -0.000054 | -0.30% | 0.017932 | 0.01807 | 0.017932 | 1,079,306.00 |
| 23 Abr 2024 | 0.018037 | 0.000072 | 0.40% | 0.017992 | 0.018037 | 0.017932 | 1,024,785.00 |
| 22 Abr 2024 | 0.017965 | 0.000411 | 2.34% | 0.017523 | 0.018111 | 0.017523 | 1,017,992.00 |
| 21 Abr 2024 | 0.017554 | 0.00 | 0.00% | 0.017611 | 0.017698 | 0.017523 | 1,053,828.00 |
| 20 Abr 2024 | 0.017554 | -0.000142 | -0.80% | 0.017523 | 0.017728 | 0.017523 | 1,060,796.00 |
| 19 Abr 2024 | 0.017696 | 0.000266 | 1.53% | 0.017365 | 0.017712 | 0.016899 | 1,034,754.00 |
| 18 Abr 2024 | 0.01743 | 0.000079 | 0.46% | 0.017351 | 0.017525 | 0.017351 | 1,098,078.00 |
| 17 Abr 2024 | 0.017351 | -0.000231 | -1.31% | 0.017565 | 0.01763 | 0.017351 | 1,098,305.00 |
| 16 Abr 2024 | 0.017582 | -0.000588 | -3.24% | 0.018242 | 0.018595 | 0.016568 | 2,195,563.00 |
| 15 Abr 2024 | 0.01817 | -0.000439 | -2.36% | 0.018556 | 0.019473 | 0.016955 | 1,518,994.00 |
| 14 Abr 2024 | 0.018609 | 0.000584 | 3.24% | 0.017873 | 0.018842 | 0.017873 | 1,116,569.00 |
| 13 Abr 2024 | 0.018025 | -0.001157 | -6.03% | 0.019178 | 0.019281 | 0.017639 | 1,103,921.00 |
| 12 Abr 2024 | 0.019182 | -0.000985 | -4.88% | 0.020212 | 0.020257 | 0.019154 | 1,002,839.00 |
| 11 Abr 2024 | 0.020167 | -0.00000200 | -0.01% | 0.020058 | 0.020258 | 0.020058 | 938,834.00 |
| 10 Abr 2024 | 0.020169 | -0.000068 | -0.34% | 0.020173 | 0.020266 | 0.020037 | 918,631.00 |
| 09 Abr 2024 | 0.020237 | -0.001289 | -5.99% | 0.021526 | 0.021639 | 0.019992 | 905,653.00 |
| 08 Abr 2024 | 0.021526 | 0.001231 | 6.07% | 0.02033 | 0.021639 | 0.020257 | 1,035,073.00 |
| 07 Abr 2024 | 0.020295 | 0.000369 | 1.85% | 0.02003 | 0.0205 | 0.019765 | 698,481.00 |
| 06 Abr 2024 | 0.019926 | -0.000067 | -0.34% | 0.019873 | 0.020125 | 0.019665 | 1,118,278.00 |
| 05 Abr 2024 | 0.019993 | 0.000393 | 2.01% | 0.0196 | 0.020036 | 0.01928 | 1,152,192.00 |
| 04 Abr 2024 | 0.0196 | -0.007307 | -27.16% | 0.026807 | 0.026949 | 0.0196 | 1,183,778.00 |
| 03 Abr 2024 | 0.026907 | 0.000101 | 0.38% | 0.026942 | 0.02695 | 0.026806 | 774,528.00 |
| 02 Abr 2024 | 0.026806 | 0.002118 | 8.58% | 0.024688 | 0.027614 | 0.024687 | 428,439.00 |
| 01 Abr 2024 | 0.024688 | 0.00000100 | 0.00% | 0.024688 | 0.024735 | 0.024687 | 1,807,897.00 |
| 31 Mar 2024 | 0.024687 | -0.000327 | -1.31% | 0.025082 | 0.025157 | 0.024687 | 718,951.00 |
| 30 Mar 2024 | 0.025014 | -0.00000100 | 0.00% | 0.025202 | 0.025262 | 0.025014 | 834,536.00 |
| 29 Mar 2024 | 0.025015 | -0.000224 | -0.89% | 0.025249 | 0.025264 | 0.024966 | 983,788.00 |
| 28 Mar 2024 | 0.025239 | -0.003676 | -12.71% | 0.029023 | 0.029208 | 0.024444 | 1,485,489.00 |
| 27 Mar 2024 | 0.028915 | -0.000481 | -1.64% | 0.029452 | 0.029727 | 0.02872 | 1,177,043.00 |
| 26 Mar 2024 | 0.029396 | -0.000136 | -0.46% | 0.02948 | 0.029793 | 0.029293 | 1,132,445.00 |
| 25 Mar 2024 | 0.029532 | 0.00002 | 0.07% | 0.029552 | 0.029746 | 0.029293 | 2,889,070.00 |
| 24 Mar 2024 | 0.029512 | 0.000107 | 0.36% | 0.029558 | 0.02969 | 0.02933 | 1,142,796.00 |
| 23 Mar 2024 | 0.029405 | -0.000423 | -1.42% | 0.029782 | 0.029912 | 0.029293 | 1,125,704.00 |
| 22 Mar 2024 | 0.029828 | 0.000121 | 0.41% | 0.029759 | 0.02991 | 0.029567 | 1,169,907.00 |
| 21 Mar 2024 | 0.029707 | 0.000117 | 0.40% | 0.029717 | 0.029981 | 0.029486 | 1,222,244.00 |
| 20 Mar 2024 | 0.02959 | -0.000099 | -0.33% | 0.029482 | 0.029886 | 0.028631 | 1,185,632.00 |
| 19 Mar 2024 | 0.029689 | -0.000942 | -3.08% | 0.03067 | 0.030786 | 0.029293 | 1,149,895.00 |
| 18 Mar 2024 | 0.030631 | 0.000036 | 0.12% | 0.030481 | 0.030894 | 0.030375 | 2,283,896.00 |
| 17 Mar 2024 | 0.030595 | 0.000497 | 1.65% | 0.030112 | 0.030786 | 0.028658 | 1,378,880.00 |
| 16 Mar 2024 | 0.030098 | -0.000485 | -1.59% | 0.030664 | 0.03092 | 0.029878 | 1,139,725.00 |
