DOWSUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 0.004365 | 0.000015 | 0.34% | 0.004345 | 0.004398 | 0.004228 | 0.00 |
01 May 2024 | 0.00435 | -0.000062 | -1.41% | 0.004396 | 0.004409 | 0.004109 | 0.00 |
30 Abr 2024 | 0.004412 | -0.000283 | -6.03% | 0.004684 | 0.004743 | 0.00426 | 0.00 |
29 Abr 2024 | 0.004694 | -0.000073 | -1.53% | 0.00446 | 0.006382 | 0.004411 | 0.00 |
28 Abr 2024 | 0.004768 | 0.000017 | 0.36% | 0.00475 | 0.004887 | 0.004743 | 0.00 |
27 Abr 2024 | 0.00475 | 0.000183 | 4.00% | 0.004572 | 0.004789 | 0.004497 | 0.00 |
26 Abr 2024 | 0.004567 | -0.000042 | -0.91% | 0.004607 | 0.004622 | 0.004532 | 0.00 |
25 Abr 2024 | 0.00461 | 0.000033 | 0.72% | 0.004584 | 0.004656 | 0.004486 | 0.00 |
24 Abr 2024 | 0.004577 | -0.000123 | -2.62% | 0.004705 | 0.004806 | 0.004532 | 0.00 |
23 Abr 2024 | 0.0047 | 0.000026 | 0.56% | 0.004672 | 0.004764 | 0.004606 | 0.00 |
22 Abr 2024 | 0.004674 | 0.000078 | 1.70% | 0.00446 | 0.00646 | 0.004411 | 0.00 |
21 Abr 2024 | 0.004596 | -0.00000600 | -0.13% | 0.004599 | 0.004667 | 0.004555 | 0.00 |
20 Abr 2024 | 0.004601 | 0.000122 | 2.71% | 0.00446 | 0.00463 | 0.004411 | 0.00 |
19 Abr 2024 | 0.00448 | 0.00000200 | 0.04% | 0.00447 | 0.00456 | 0.004192 | 0.00 |
18 Abr 2024 | 0.004478 | 0.000123 | 2.83% | 0.004365 | 0.004518 | 0.004318 | 0.00 |
17 Abr 2024 | 0.004355 | -0.00015 | -3.33% | 0.004501 | 0.004555 | 0.004272 | 0.00 |
16 Abr 2024 | 0.004504 | -0.000024 | -0.53% | 0.004521 | 0.004561 | 0.00438 | 0.00 |
15 Abr 2024 | 0.004528 | -0.000087 | -1.88% | 0.005104 | 0.005169 | 0.004435 | 0.00 |
14 Abr 2024 | 0.004615 | 0.000194 | 4.39% | 0.004392 | 0.00463 | 0.004256 | 0.00 |
13 Abr 2024 | 0.004421 | -0.000314 | -6.63% | 0.004714 | 0.004817 | 0.004218 | 0.00 |
12 Abr 2024 | 0.004735 | -0.000385 | -7.52% | 0.005115 | 0.005187 | 0.004572 | 0.00 |
11 Abr 2024 | 0.005121 | -0.000048 | -0.93% | 0.005163 | 0.005279 | 0.005077 | 0.00 |
10 Abr 2024 | 0.005169 | 0.000045 | 0.88% | 0.005118 | 0.005193 | 0.00499 | 0.00 |
09 Abr 2024 | 0.005123 | -0.00027 | -5.01% | 0.005399 | 0.005438 | 0.005056 | 0.00 |
08 Abr 2024 | 0.005394 | 0.000349 | 6.92% | 0.005104 | 0.006851 | 0.004765 | 0.00 |
07 Abr 2024 | 0.005045 | 0.000135 | 2.75% | 0.004898 | 0.005048 | 0.004886 | 0.00 |
06 Abr 2024 | 0.004909 | 0.000054 | 1.11% | 0.004838 | 0.004955 | 0.004837 | 0.00 |
05 Abr 2024 | 0.004855 | -0.00000300 | -0.06% | 0.004863 | 0.004886 | 0.004703 | 0.00 |
04 Abr 2024 | 0.004858 | 0.000014 | 0.29% | 0.004826 | 0.005028 | 0.004753 | 0.00 |
03 Abr 2024 | 0.004845 | 0.000059 | 1.23% | 0.004798 | 0.004916 | 0.004686 | 0.00 |
02 Abr 2024 | 0.004785 | -0.000346 | -6.74% | 0.005119 | 0.005119 | 0.0047 | 0.00 |
01 Abr 2024 | 0.005132 | -0.000186 | -3.50% | 0.005104 | 0.007018 | 0.004765 | 0.00 |
31 Mar 2024 | 0.005318 | 0.000196 | 3.83% | 0.005122 | 0.005334 | 0.005122 | 0.00 |
30 Mar 2024 | 0.005122 | -0.000011 | -0.21% | 0.005127 | 0.005206 | 0.005095 | 0.00 |
29 Mar 2024 | 0.005133 | -0.000071 | -1.36% | 0.005201 | 0.005229 | 0.005072 | 0.00 |
28 Mar 2024 | 0.005204 | 0.000103 | 2.01% | 0.00511 | 0.005272 | 0.005063 | 0.00 |
27 Mar 2024 | 0.005101 | -0.000135 | -2.58% | 0.005237 | 0.005351 | 0.005056 | 0.00 |
26 Mar 2024 | 0.005236 | 0.00000800 | 0.15% | 0.005231 | 0.005366 | 0.005182 | 0.00 |
25 Mar 2024 | 0.005228 | 0.000183 | 3.62% | 0.005104 | 0.005328 | 0.004765 | 0.00 |
24 Mar 2024 | 0.005046 | 0.000148 | 3.03% | 0.004886 | 0.005067 | 0.004822 | 0.00 |
23 Mar 2024 | 0.004897 | 0.000054 | 1.11% | 0.00486 | 0.004996 | 0.004778 | 0.00 |
22 Mar 2024 | 0.004843 | -0.000256 | -5.02% | 0.005104 | 0.005169 | 0.004754 | 0.00 |
21 Mar 2024 | 0.005099 | -0.000036 | -0.70% | 0.00512 | 0.005233 | 0.004981 | 0.00 |
20 Mar 2024 | 0.005135 | 0.000502 | 10.84% | 0.004613 | 0.005158 | 0.004475 | 0.00 |
19 Mar 2024 | 0.004633 | -0.000513 | -9.97% | 0.005137 | 0.005162 | 0.004606 | 0.00 |
18 Mar 2024 | 0.005146 | -0.00016 | -3.02% | 0.004395 | 0.007249 | 0.004204 | 0.00 |
17 Mar 2024 | 0.005305 | 0.000166 | 3.24% | 0.005182 | 0.005367 | 0.004998 | 0.00 |
16 Mar 2024 | 0.005139 | -0.000323 | -5.91% | 0.00547 | 0.005516 | 0.005084 | 0.00 |
15 Mar 2024 | 0.005462 | -0.000209 | -3.69% | 0.004395 | 0.005545 | 0.004204 | 0.00 |
14 Mar 2024 | 0.005671 | -0.000178 | -3.04% | 0.005843 | 0.005856 | 0.005435 | 0.00 |
13 Mar 2024 | 0.00585 | 0.000048 | 0.83% | 0.005806 | 0.005955 | 0.005755 | 0.00 |
12 Mar 2024 | 0.005801 | -0.000141 | -2.37% | 0.005947 | 0.005975 | 0.005626 | 0.00 |
11 Mar 2024 | 0.005942 | 0.000269 | 4.75% | 0.004395 | 0.005971 | 0.004204 | 0.00 |
10 Mar 2024 | 0.005673 | -0.000047 | -0.82% | 0.00571 | 0.005793 | 0.005555 | 0.00 |
09 Mar 2024 | 0.00572 | 0.000036 | 0.63% | 0.005683 | 0.005768 | 0.005667 | 0.00 |
08 Mar 2024 | 0.005684 | 0.000043 | 0.76% | 0.005657 | 0.00584 | 0.005592 | 0.00 |
07 Mar 2024 | 0.005641 | 0.000074 | 1.33% | 0.005582 | 0.005751 | 0.005464 | 0.00 |
06 Mar 2024 | 0.005567 | 0.000387 | 7.48% | 0.005197 | 0.005694 | 0.005119 | 0.00 |
05 Mar 2024 | 0.005179 | -0.000123 | -2.32% | 0.005305 | 0.005579 | 0.004737 | 0.00 |
04 Mar 2024 | 0.005302 | 0.000217 | 4.26% | 0.004395 | 0.005318 | 0.004204 | 0.00 |
03 Mar 2024 | 0.005086 | 0.000089 | 1.78% | 0.004994 | 0.005098 | 0.004924 | 0.00 |
02 Mar 2024 | 0.004996 | -0.000016 | -0.32% | 0.005011 | 0.005051 | 0.004966 | 0.00 |
01 Mar 2024 | 0.005012 | 0.000113 | 2.31% | 0.004881 | 0.005037 | 0.004881 | 0.00 |
29 Feb 2024 | 0.004899 | -0.00002 | -0.41% | 0.004957 | 0.00514 | 0.004831 | 0.00 |
28 Feb 2024 | 0.004919 | 0.000187 | 3.94% | 0.004737 | 0.00509 | 0.00472 | 0.00 |
27 Feb 2024 | 0.004732 | 0.000095 | 2.05% | 0.004641 | 0.004801 | 0.004626 | 0.00 |
26 Feb 2024 | 0.004638 | 0.000092 | 2.02% | 0.004395 | 0.006219 | 0.004204 | 0.00 |
25 Feb 2024 | 0.004546 | 0.000179 | 4.11% | 0.00437 | 0.004548 | 0.004359 | 0.00 |
24 Feb 2024 | 0.004366 | 0.000097 | 2.27% | 0.004266 | 0.004385 | 0.004244 | 0.00 |
23 Feb 2024 | 0.00427 | -0.000067 | -1.55% | 0.004334 | 0.004367 | 0.004245 | 0.00 |
22 Feb 2024 | 0.004336 | -0.000011 | -0.25% | 0.004322 | 0.004423 | 0.004246 | 0.00 |
21 Feb 2024 | 0.004348 | -0.000054 | -1.23% | 0.004395 | 0.004406 | 0.004204 | 0.00 |
20 Feb 2024 | 0.004402 | 0.0001 | 2.32% | 0.004301 | 0.004428 | 0.004202 | 0.00 |
19 Feb 2024 | 0.004302 | 0.000107 | 2.55% | 0.003234 | 0.004356 | 0.003206 | 0.00 |
18 Feb 2024 | 0.004195 | 0.000124 | 3.05% | 0.004068 | 0.004228 | 0.00404 | 0.00 |
17 Feb 2024 | 0.004071 | -0.000033 | -0.80% | 0.004092 | 0.004094 | 0.003977 | 0.00 |
16 Feb 2024 | 0.004103 | -0.000023 | -0.56% | 0.004128 | 0.004175 | 0.004033 | 0.00 |
15 Feb 2024 | 0.004127 | 0.00006 | 1.48% | 0.004055 | 0.004185 | 0.004037 | 0.00 |
14 Feb 2024 | 0.004067 | 0.000212 | 5.51% | 0.003851 | 0.004069 | 0.003826 | 0.00 |
13 Feb 2024 | 0.003854 | -0.000022 | -0.57% | 0.003899 | 0.003922 | 0.003783 | 0.00 |
12 Feb 2024 | 0.003877 | 0.00022 | 6.02% | 0.003234 | 0.003888 | 0.003206 | 0.00 |
11 Feb 2024 | 0.003657 | 0.00000700 | 0.19% | 0.003647 | 0.003706 | 0.003642 | 0.00 |
10 Feb 2024 | 0.00365 | 0.000017 | 0.47% | 0.003639 | 0.003674 | 0.003614 | 0.00 |
09 Feb 2024 | 0.003632 | 0.000095 | 2.69% | 0.003536 | 0.003684 | 0.003532 | 0.00 |
08 Feb 2024 | 0.003537 | -0.00000400 | -0.11% | 0.003542 | 0.003592 | 0.003527 | 0.00 |
07 Feb 2024 | 0.003541 | 0.000073 | 2.11% | 0.003468 | 0.003568 | 0.003435 | 0.00 |
06 Feb 2024 | 0.003468 | 0.000111 | 3.32% | 0.003353 | 0.003489 | 0.003353 | 0.00 |
05 Feb 2024 | 0.003356 | 0.000013 | 0.39% | 0.003234 | 0.003404 | 0.003206 | 0.00 |
04 Feb 2024 | 0.003344 | -0.00000500 | -0.15% | 0.003352 | 0.003371 | 0.003312 | 0.00 |
03 Feb 2024 | 0.003349 | -0.000019 | -0.56% | 0.003368 | 0.003399 | 0.003347 | 0.00 |