DPETUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 Abr 2024 | 0.057652 | 0.00244 | 4.42% | 0.053735 | 0.058994 | 0.050388 | 354,677.00 |
21 Abr 2024 | 0.055212 | -0.000351 | -0.63% | 0.055529 | 0.056389 | 0.054714 | 161,776.00 |
20 Abr 2024 | 0.055563 | 0.000271 | 0.49% | 0.055052 | 0.05628 | 0.054335 | 156,629.00 |
19 Abr 2024 | 0.055292 | -0.000741 | -1.32% | 0.056304 | 0.056334 | 0.052911 | 123,349.00 |
18 Abr 2024 | 0.056033 | 0.002436 | 4.54% | 0.053721 | 0.05677 | 0.053181 | 159,215.00 |
17 Abr 2024 | 0.053597 | 0.001334 | 2.55% | 0.052226 | 0.05423 | 0.049999 | 171,540.00 |
16 Abr 2024 | 0.052264 | -0.003195 | -5.76% | 0.055465 | 0.056076 | 0.051566 | 168,074.00 |
15 Abr 2024 | 0.055458 | 0.002001 | 3.74% | 0.053735 | 0.056413 | 0.053036 | 366,292.00 |
14 Abr 2024 | 0.053457 | 0.000703 | 1.33% | 0.0524 | 0.054974 | 0.049843 | 143,275.00 |
13 Abr 2024 | 0.052755 | -0.005724 | -9.79% | 0.058048 | 0.061366 | 0.05214 | 36,055.00 |
12 Abr 2024 | 0.058479 | -0.00353 | -5.69% | 0.061946 | 0.062713 | 0.056523 | 66,806.00 |
11 Abr 2024 | 0.062008 | -0.002527 | -3.92% | 0.064461 | 0.065198 | 0.06134 | 37,015.00 |
10 Abr 2024 | 0.064536 | 0.002738 | 4.43% | 0.061731 | 0.064861 | 0.060182 | 52,066.00 |
09 Abr 2024 | 0.061797 | 0.000141 | 0.23% | 0.061721 | 0.06324 | 0.061117 | 53,712.00 |
08 Abr 2024 | 0.061656 | -0.001332 | -2.11% | 0.092793 | 0.097925 | 0.053435 | 291,531.00 |
07 Abr 2024 | 0.062988 | 0.002294 | 3.78% | 0.060553 | 0.063036 | 0.059838 | 60,396.00 |
06 Abr 2024 | 0.060694 | -0.001058 | -1.71% | 0.061539 | 0.062311 | 0.059665 | 77,867.00 |
05 Abr 2024 | 0.061752 | -0.004736 | -7.12% | 0.066545 | 0.066545 | 0.06019 | 30,130.00 |
04 Abr 2024 | 0.066488 | -0.001269 | -1.87% | 0.067491 | 0.070053 | 0.064529 | 25,527.00 |
03 Abr 2024 | 0.067757 | -0.00255 | -3.63% | 0.070498 | 0.071832 | 0.067704 | 88,994.00 |
02 Abr 2024 | 0.070307 | -0.009302 | -11.68% | 0.079417 | 0.081689 | 0.0695 | 53,184.00 |
01 Abr 2024 | 0.07961 | -0.013129 | -14.16% | 0.092793 | 0.097925 | 0.054744 | 279,763.00 |
31 Mar 2024 | 0.092738 | -0.026077 | -21.95% | 0.118824 | 0.127735 | 0.081864 | 36,757.00 |
30 Mar 2024 | 0.118815 | 0.018264 | 18.16% | 0.100425 | 0.12342 | 0.09642 | 52,430.00 |
29 Mar 2024 | 0.100552 | 0.015901 | 18.78% | 0.084602 | 0.102097 | 0.082665 | 64,228.00 |
28 Mar 2024 | 0.08465 | 0.019103 | 29.14% | 0.065663 | 0.087513 | 0.065663 | 111,619.00 |
27 Mar 2024 | 0.065547 | 0.009203 | 16.33% | 0.053953 | 0.071189 | 0.053157 | 186,889.00 |
26 Mar 2024 | 0.056343 | -0.001059 | -1.84% | 0.057214 | 0.058571 | 0.053876 | 278,076.00 |
25 Mar 2024 | 0.057403 | 0.001175 | 2.09% | 0.047144 | 0.058506 | 0.046942 | 516,527.00 |
24 Mar 2024 | 0.056228 | 0.001786 | 3.28% | 0.054612 | 0.056305 | 0.053271 | 282,505.00 |
23 Mar 2024 | 0.054442 | 0.002526 | 4.86% | 0.0516 | 0.055487 | 0.051475 | 275,804.00 |
22 Mar 2024 | 0.051916 | -0.000889 | -1.68% | 0.052858 | 0.054735 | 0.050704 | 293,396.00 |
21 Mar 2024 | 0.052805 | 0.000151 | 0.29% | 0.052607 | 0.054429 | 0.051279 | 295,571.00 |
20 Mar 2024 | 0.052654 | 0.00366 | 7.47% | 0.048244 | 0.053597 | 0.048109 | 299,835.00 |
19 Mar 2024 | 0.048994 | -0.001655 | -3.27% | 0.050561 | 0.050798 | 0.047282 | 292,235.00 |
18 Mar 2024 | 0.050649 | -0.001134 | -2.19% | 0.047144 | 0.084159 | 0.046942 | 558,757.00 |
17 Mar 2024 | 0.051783 | 0.000567 | 1.11% | 0.05118 | 0.051978 | 0.049397 | 312,813.00 |
16 Mar 2024 | 0.051216 | -0.003781 | -6.87% | 0.055078 | 0.056825 | 0.04973 | 296,310.00 |
15 Mar 2024 | 0.054997 | -0.004474 | -7.52% | 0.047144 | 0.056834 | 0.046942 | 605,609.00 |
14 Mar 2024 | 0.059471 | -0.004715 | -7.35% | 0.064117 | 0.064411 | 0.05664 | 251,272.00 |
13 Mar 2024 | 0.064186 | 0.007326 | 12.88% | 0.056909 | 0.066584 | 0.055748 | 270,036.00 |
12 Mar 2024 | 0.05686 | 0.000737 | 1.31% | 0.056174 | 0.057218 | 0.054854 | 296,101.00 |
11 Mar 2024 | 0.056123 | 0.000096 | 0.17% | 0.047144 | 0.056692 | 0.046942 | 652,918.00 |
10 Mar 2024 | 0.056026 | 0.002825 | 5.31% | 0.05311 | 0.05825 | 0.052594 | 299,881.00 |
09 Mar 2024 | 0.053201 | 0.003214 | 6.43% | 0.049976 | 0.053466 | 0.049786 | 342,246.00 |
08 Mar 2024 | 0.049987 | -0.000434 | -0.86% | 0.050604 | 0.051403 | 0.048236 | 329,439.00 |
07 Mar 2024 | 0.050421 | 0.003256 | 6.90% | 0.047144 | 0.05074 | 0.046942 | 342,759.00 |
06 Mar 2024 | 0.047165 | 0.001508 | 3.30% | 0.045815 | 0.048581 | 0.045013 | 340,696.00 |
05 Mar 2024 | 0.045657 | -0.002209 | -4.61% | 0.047893 | 0.048889 | 0.042467 | 331,507.00 |
04 Mar 2024 | 0.047866 | -0.000377 | -0.78% | 0.047168 | 0.04864 | 0.045648 | 589,865.00 |
03 Mar 2024 | 0.048243 | -0.000249 | -0.51% | 0.048472 | 0.049156 | 0.047485 | 345,145.00 |
02 Mar 2024 | 0.048492 | 0.001391 | 2.95% | 0.047535 | 0.048722 | 0.047339 | 342,147.00 |
01 Mar 2024 | 0.047101 | 0.000493 | 1.06% | 0.046365 | 0.047389 | 0.046042 | 340,536.00 |
29 Feb 2024 | 0.046608 | -0.000022 | -0.05% | 0.046992 | 0.049717 | 0.04639 | 328,728.00 |
28 Feb 2024 | 0.046629 | 0.000797 | 1.74% | 0.045882 | 0.047724 | 0.044269 | 330,529.00 |
27 Feb 2024 | 0.045833 | -0.001339 | -2.84% | 0.047168 | 0.048507 | 0.045613 | 335,619.00 |
26 Feb 2024 | 0.047172 | 0.000377 | 0.81% | 0.044196 | 0.072204 | 0.044154 | 578,537.00 |
25 Feb 2024 | 0.046795 | 0.002564 | 5.80% | 0.044596 | 0.047693 | 0.044021 | 315,094.00 |
24 Feb 2024 | 0.044231 | 0.000336 | 0.76% | 0.04386 | 0.044899 | 0.043772 | 341,708.00 |
23 Feb 2024 | 0.043895 | -0.000063 | -0.14% | 0.043845 | 0.044463 | 0.043347 | 299,932.00 |
22 Feb 2024 | 0.043958 | -0.000114 | -0.26% | 0.043811 | 0.045335 | 0.043599 | 278,264.00 |
21 Feb 2024 | 0.044072 | -0.00000800 | -0.02% | 0.044011 | 0.045408 | 0.043315 | 288,745.00 |
20 Feb 2024 | 0.04408 | -0.001091 | -2.42% | 0.045164 | 0.045679 | 0.043427 | 346,309.00 |
19 Feb 2024 | 0.045171 | 0.000233 | 0.52% | 0.044196 | 0.045942 | 0.044154 | 600,182.00 |
18 Feb 2024 | 0.044938 | -0.001512 | -3.26% | 0.046422 | 0.046493 | 0.043289 | 334,375.00 |
17 Feb 2024 | 0.04645 | -0.000934 | -1.97% | 0.047255 | 0.047626 | 0.046053 | 321,992.00 |
16 Feb 2024 | 0.047385 | 0.000181 | 0.38% | 0.047214 | 0.047994 | 0.046608 | 271,590.00 |
15 Feb 2024 | 0.047203 | -0.000094 | -0.20% | 0.047245 | 0.048357 | 0.046224 | 237,457.00 |
14 Feb 2024 | 0.047297 | 0.001361 | 2.96% | 0.045898 | 0.048497 | 0.045663 | 307,469.00 |
13 Feb 2024 | 0.045936 | -0.000346 | -0.75% | 0.046545 | 0.046922 | 0.045494 | 332,047.00 |
12 Feb 2024 | 0.046282 | 0.000574 | 1.26% | 0.044196 | 0.04688 | 0.044154 | 567,281.00 |
11 Feb 2024 | 0.045708 | 0.000588 | 1.30% | 0.045083 | 0.046295 | 0.044944 | 314,864.00 |
10 Feb 2024 | 0.04512 | 0.000117 | 0.26% | 0.04509 | 0.04563 | 0.044834 | 317,923.00 |
09 Feb 2024 | 0.045003 | 0.000796 | 1.80% | 0.044196 | 0.045952 | 0.044154 | 323,353.00 |
08 Feb 2024 | 0.044208 | 0.000407 | 0.93% | 0.043813 | 0.044474 | 0.043197 | 333,229.00 |
07 Feb 2024 | 0.043801 | 0.000883 | 2.06% | 0.042925 | 0.044393 | 0.042517 | 329,223.00 |
06 Feb 2024 | 0.042918 | -0.000162 | -0.38% | 0.043042 | 0.043708 | 0.042712 | 318,683.00 |
05 Feb 2024 | 0.04308 | -0.000274 | -0.63% | 0.040894 | 0.04377 | 0.040704 | 584,457.00 |
04 Feb 2024 | 0.043354 | -0.000662 | -1.50% | 0.044055 | 0.044067 | 0.042825 | 317,437.00 |
03 Feb 2024 | 0.044016 | -0.000299 | -0.67% | 0.044311 | 0.044558 | 0.043582 | 317,467.00 |
02 Feb 2024 | 0.044316 | 0.000262 | 0.59% | 0.044036 | 0.045622 | 0.043464 | 307,344.00 |
01 Feb 2024 | 0.044054 | 0.000238 | 0.54% | 0.043809 | 0.044101 | 0.042994 | 323,050.00 |
31 Ene 2024 | 0.043815 | 0.001018 | 2.38% | 0.042884 | 0.044677 | 0.042677 | 318,647.00 |
30 Ene 2024 | 0.042797 | -0.000287 | -0.67% | 0.042707 | 0.043861 | 0.042596 | 315,843.00 |
29 Ene 2024 | 0.043084 | -0.000805 | -1.83% | 0.040894 | 0.052666 | 0.040704 | 589,601.00 |
28 Ene 2024 | 0.043889 | 0.000012 | 0.03% | 0.043781 | 0.044868 | 0.043618 | 309,425.00 |
27 Ene 2024 | 0.043878 | -0.000016 | -0.04% | 0.043931 | 0.044618 | 0.043563 | 309,185.00 |
26 Ene 2024 | 0.043893 | 0.00278 | 6.76% | 0.040894 | 0.044196 | 0.040704 | 331,118.00 |
25 Ene 2024 | 0.041113 | 0.000028 | 0.07% | 0.040881 | 0.041853 | 0.040467 | 348,945.00 |
24 Ene 2024 | 0.041085 | -0.000025 | -0.06% | 0.041219 | 0.041569 | 0.040429 | 334,750.00 |