Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DMTTTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jun 2024 | 177.49 | 37.87 | 27.13% | 139.52 | 184.00 | 139.28 | 495.00 |
| 15 Jun 2024 | 139.62 | 10.83 | 8.41% | 128.90 | 139.93 | 125.63 | 236.00 |
| 14 Jun 2024 | 128.79 | -5.86 | -4.35% | 134.79 | 134.86 | 122.88 | 204.00 |
| 13 Jun 2024 | 134.65 | -11.08 | -7.60% | 144.27 | 148.95 | 134.36 | 303.00 |
| 12 Jun 2024 | 145.73 | 6.15 | 4.41% | 138.18 | 156.42 | 135.35 | 238.00 |
| 11 Jun 2024 | 139.58 | 18.88 | 15.64% | 120.75 | 141.33 | 120.15 | 261.00 |
| 10 Jun 2024 | 120.70 | 3.47 | 2.96% | 105.81 | 121.30 | 104.96 | 172.00 |
| 09 Jun 2024 | 117.23 | -3.78 | -3.13% | 120.40 | 120.49 | 114.49 | 93.00 |
| 08 Jun 2024 | 121.02 | -1.07 | -0.88% | 122.03 | 123.83 | 120.16 | 38.00 |
| 07 Jun 2024 | 122.08 | -11.89 | -8.87% | 133.91 | 134.19 | 122.01 | 97.00 |
| 06 Jun 2024 | 133.97 | -13.20 | -8.97% | 146.69 | 147.24 | 131.09 | 168.00 |
| 05 Jun 2024 | 147.17 | -8.45 | -5.43% | 105.81 | 150.19 | 104.96 | 184.00 |
| 04 Jun 2024 | 155.62 | 11.51 | 7.99% | 144.29 | 155.76 | 143.39 | 146.00 |
| 03 Jun 2024 | 144.11 | 9.24 | 6.85% | 134.55 | 144.55 | 133.98 | 144.00 |
| 02 Jun 2024 | 134.87 | 5.62 | 4.35% | 128.20 | 135.04 | 126.88 | 69.00 |
| 01 Jun 2024 | 129.25 | 1.25 | 0.98% | 128.01 | 130.78 | 126.25 | 56.00 |
| 31 May 2024 | 128.00 | 2.92 | 2.34% | 125.03 | 132.06 | 120.14 | 269.00 |
| 30 May 2024 | 125.08 | -9.30 | -6.92% | 134.43 | 135.83 | 125.08 | 176.00 |
| 29 May 2024 | 134.37 | 2.39 | 1.81% | 131.84 | 139.61 | 131.03 | 151.00 |
| 28 May 2024 | 131.98 | -0.320 | -0.25% | 132.00 | 136.19 | 126.17 | 395.00 |
| 27 May 2024 | 132.31 | -22.48 | -14.52% | 105.81 | 152.55 | 104.96 | 214.00 |
| 26 May 2024 | 154.79 | -4.90 | -3.07% | 159.81 | 161.71 | 153.92 | 83.00 |
| 25 May 2024 | 159.69 | -7.77 | -4.64% | 167.15 | 167.73 | 147.70 | 277.00 |
| 24 May 2024 | 167.47 | 8.67 | 5.46% | 159.31 | 172.46 | 142.68 | 726.00 |
| 23 May 2024 | 158.80 | 37.06 | 30.45% | 122.35 | 159.66 | 122.22 | 785.00 |
| 22 May 2024 | 121.73 | 23.98 | 24.53% | 95.58 | 121.97 | 95.40 | 575.00 |
| 21 May 2024 | 97.75 | -7.84 | -7.42% | 105.81 | 107.71 | 91.09 | 320.00 |
| 20 May 2024 | 105.59 | 9.76 | 10.18% | 47.43 | 106.22 | 47.38 | 553.00 |
| 19 May 2024 | 95.83 | 5.94 | 6.60% | 89.85 | 96.15 | 77.68 | 311.00 |
| 18 May 2024 | 89.90 | 2.55 | 2.92% | 87.40 | 90.45 | 83.41 | 101.00 |
| 17 May 2024 | 87.34 | 15.85 | 22.17% | 71.10 | 87.53 | 71.10 | 200.00 |
| 16 May 2024 | 71.49 | -6.09 | -7.85% | 77.56 | 77.69 | 70.69 | 100.00 |
| 15 May 2024 | 77.58 | 23.69 | 43.96% | 53.95 | 77.67 | 53.55 | 442.00 |
| 14 May 2024 | 53.89 | -4.34 | -7.46% | 58.20 | 58.71 | 52.73 | 123.00 |
| 13 May 2024 | 58.23 | 9.22 | 18.82% | 47.43 | 60.72 | 47.38 | 242.00 |
| 12 May 2024 | 49.01 | -0.070 | -0.15% | 49.14 | 49.90 | 48.74 | 12.00 |
| 11 May 2024 | 49.08 | -1.48 | -2.92% | 50.61 | 51.10 | 47.87 | 23.00 |
| 10 May 2024 | 50.56 | -4.59 | -8.33% | 55.06 | 55.64 | 49.49 | 83.00 |
| 09 May 2024 | 55.15 | 7.75 | 16.36% | 47.43 | 55.19 | 47.38 | 113.00 |
| 08 May 2024 | 47.40 | -10.97 | -18.80% | 58.26 | 58.98 | 47.21 | 177.00 |
| 07 May 2024 | 58.37 | -2.82 | -4.60% | 61.18 | 62.57 | 58.18 | 20.00 |
| 06 May 2024 | 61.19 | 2.20 | 3.72% | 115.14 | 116.37 | 55.71 | 194.00 |
| 05 May 2024 | 58.99 | -3.59 | -5.73% | 62.56 | 62.74 | 56.27 | 111.00 |
| 04 May 2024 | 62.58 | -1.98 | -3.06% | 64.48 | 68.56 | 62.38 | 112.00 |
| 03 May 2024 | 64.56 | -3.38 | -4.98% | 67.94 | 68.43 | 62.32 | 106.00 |
| 02 May 2024 | 67.94 | 3.56 | 5.53% | 64.30 | 68.89 | 63.58 | 41.00 |
| 01 May 2024 | 64.38 | 3.38 | 5.54% | 60.79 | 64.60 | 55.56 | 99.00 |
| 30 Abr 2024 | 61.00 | -8.03 | -11.64% | 68.88 | 69.75 | 55.65 | 257.00 |
| 29 Abr 2024 | 69.03 | -4.31 | -5.88% | 115.14 | 116.37 | 63.81 | 192.00 |
| 28 Abr 2024 | 73.34 | -1.15 | -1.54% | 74.49 | 78.11 | 73.04 | 40.00 |
| 27 Abr 2024 | 74.49 | -5.38 | -6.74% | 79.95 | 80.11 | 74.29 | 78.00 |
| 26 Abr 2024 | 79.87 | 2.25 | 2.89% | 77.58 | 81.02 | 77.06 | 100.00 |
| 25 Abr 2024 | 77.63 | 0.240 | 0.32% | 77.50 | 80.40 | 72.98 | 159.00 |
| 24 Abr 2024 | 77.38 | -10.38 | -11.83% | 88.14 | 93.41 | 77.03 | 317.00 |
| 23 Abr 2024 | 87.76 | -0.550 | -0.63% | 88.28 | 88.93 | 83.78 | 77.00 |
| 22 Abr 2024 | 88.31 | 3.95 | 4.68% | 115.14 | 116.37 | 84.71 | 166.00 |
| 21 Abr 2024 | 84.36 | -11.15 | -11.67% | 95.45 | 96.87 | 83.89 | 120.00 |
| 20 Abr 2024 | 95.51 | 5.43 | 6.03% | 89.69 | 95.75 | 86.01 | 136.00 |
| 19 Abr 2024 | 90.08 | 16.05 | 21.68% | 73.91 | 90.21 | 63.14 | 548.00 |
| 18 Abr 2024 | 74.03 | 16.88 | 29.54% | 57.28 | 74.07 | 54.34 | 332.00 |
| 17 Abr 2024 | 57.15 | -1.43 | -2.44% | 58.54 | 61.24 | 56.63 | 136.00 |
| 16 Abr 2024 | 58.58 | -4.94 | -7.78% | 63.42 | 65.14 | 56.29 | 121.00 |
| 15 Abr 2024 | 63.52 | 0.540 | 0.85% | 115.14 | 116.37 | 62.11 | 309.00 |
| 14 Abr 2024 | 62.99 | -0.370 | -0.58% | 66.41 | 69.04 | 59.79 | 361.00 |
| 13 Abr 2024 | 63.36 | -15.59 | -19.75% | 78.58 | 78.77 | 55.20 | 383.00 |
| 12 Abr 2024 | 78.95 | -15.98 | -16.83% | 94.83 | 99.79 | 76.20 | 383.00 |
| 11 Abr 2024 | 94.93 | -0.480 | -0.50% | 95.30 | 96.96 | 92.53 | 126.00 |
| 10 Abr 2024 | 95.41 | 4.40 | 4.84% | 90.91 | 100.05 | 87.03 | 72.00 |
| 09 Abr 2024 | 91.01 | -24.02 | -20.88% | 115.14 | 116.37 | 89.16 | 364.00 |
| 08 Abr 2024 | 115.02 | 20.97 | 22.30% | 17.72 | 118.64 | 17.66 | 282.00 |
| 07 Abr 2024 | 94.05 | 6.12 | 6.96% | 87.72 | 94.12 | 87.51 | 76.00 |
| 06 Abr 2024 | 87.93 | 11.22 | 14.63% | 76.44 | 88.43 | 67.75 | 406.00 |
| 05 Abr 2024 | 76.71 | -9.65 | -11.18% | 86.43 | 86.43 | 75.87 | 328.00 |
| 04 Abr 2024 | 86.36 | -8.20 | -8.67% | 94.18 | 94.86 | 79.26 | 414.00 |
| 03 Abr 2024 | 94.55 | -7.00 | -6.89% | 101.83 | 107.54 | 94.51 | 236.00 |
| 02 Abr 2024 | 101.55 | -8.10 | -7.39% | 109.39 | 109.39 | 96.88 | 403.00 |
| 01 Abr 2024 | 109.65 | 0.950 | 0.88% | 17.72 | 132.06 | 17.66 | 1,560.00 |
| 31 Mar 2024 | 108.70 | 53.24 | 95.99% | 55.47 | 109.76 | 55.47 | 866.00 |
| 30 Mar 2024 | 55.46 | 1.58 | 2.93% | 53.82 | 55.50 | 46.03 | 210.00 |
| 29 Mar 2024 | 53.88 | -2.50 | -4.44% | 56.36 | 57.33 | 53.74 | 35.00 |
| 28 Mar 2024 | 56.39 | 3.42 | 6.46% | 53.06 | 60.68 | 53.06 | 90.00 |
| 27 Mar 2024 | 52.96 | 6.79 | 14.70% | 46.19 | 54.46 | 46.07 | 152.00 |
| 26 Mar 2024 | 46.17 | 9.21 | 24.91% | 37.28 | 47.20 | 37.28 | 196.00 |
| 25 Mar 2024 | 36.96 | -0.360 | -0.96% | 17.72 | 38.17 | 17.66 | 132.00 |
| 24 Mar 2024 | 37.32 | 3.30 | 9.71% | 33.94 | 37.52 | 33.28 | 50.00 |
| 23 Mar 2024 | 34.02 | 1.22 | 3.71% | 32.92 | 34.58 | 32.18 | 11.00 |
| 22 Mar 2024 | 32.80 | -4.34 | -11.68% | 37.18 | 37.65 | 32.20 | 83.00 |
| 21 Mar 2024 | 37.14 | -0.260 | -0.71% | 37.30 | 38.12 | 36.28 | 0.00 |
| 20 Mar 2024 | 37.41 | 3.76 | 11.18% | 33.50 | 37.58 | 32.50 | 37.00 |
| 19 Mar 2024 | 33.65 | -7.09 | -17.41% | 40.67 | 40.87 | 31.40 | 54.00 |
