DUSKETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.000117 | -0.00000200 | -1.68% | 0.00012 | 0.000125 | 0.000117 | 25,240.00 |
31 May 2024 | 0.000119 | -0.00000032 | -0.27% | 0.000119 | 0.000127 | 0.000117 | 21,486.00 |
30 May 2024 | 0.00012 | 0.000013 | 12.15% | 0.000107 | 0.000125 | 0.000107 | 24,895.00 |
29 May 2024 | 0.000107 | 0.00000600 | 5.94% | 0.000101 | 0.000115 | 0.0001 | 25,048.00 |
28 May 2024 | 0.000101 | -0.00000400 | -3.82% | 0.000102 | 0.000266 | 0.0001 | 23,252.00 |
27 May 2024 | 0.000105 | -0.00000500 | -4.56% | 0.00011 | 0.00011 | 0.000102 | 44,129.00 |
26 May 2024 | 0.00011 | -0.00000400 | -3.51% | 0.000114 | 0.00012 | 0.000107 | 28,786.00 |
25 May 2024 | 0.000114 | 0.000012 | 11.78% | 0.000102 | 0.000118 | 0.000101 | 27,136.00 |
24 May 2024 | 0.000102 | 0.000012 | 13.38% | 0.00009 | 0.000103 | 0.00009 | 25,081.00 |
23 May 2024 | 0.00009 | -0.00000500 | -5.29% | 0.000094 | 0.000098 | 0.000087 | 29,378.00 |
22 May 2024 | 0.000094 | -0.00000300 | -3.09% | 0.000098 | 0.000098 | 0.000094 | 29,623.00 |
21 May 2024 | 0.000097 | -0.00000100 | -1.02% | 0.000098 | 0.000102 | 0.000096 | 26,692.00 |
20 May 2024 | 0.000098 | -0.000013 | -11.71% | 0.000111 | 0.000113 | 0.000097 | 46,144.00 |
19 May 2024 | 0.000111 | -0.00000073 | -0.65% | 0.000112 | 0.000176 | 0.000109 | 30,075.00 |
18 May 2024 | 0.000112 | 0.00000500 | 4.68% | 0.000107 | 0.000116 | 0.000106 | 30,839.00 |
17 May 2024 | 0.000107 | 0.00000200 | 1.91% | 0.000105 | 0.000111 | 0.000103 | 33,840.00 |
16 May 2024 | 0.000105 | 0.00000100 | 0.97% | 0.000103 | 0.000106 | 0.0001 | 33,143.00 |
15 May 2024 | 0.000103 | 0.00000500 | 5.07% | 0.000099 | 0.000104 | 0.000097 | 31,724.00 |
14 May 2024 | 0.000099 | -0.00000300 | -2.95% | 0.000102 | 0.000102 | 0.000098 | 35,108.00 |
13 May 2024 | 0.000102 | -0.00000300 | -2.86% | 0.000104 | 0.000105 | 0.000099 | 47,828.00 |
12 May 2024 | 0.000105 | -0.00000300 | -2.77% | 0.000108 | 0.000108 | 0.000105 | 30,874.00 |
11 May 2024 | 0.000108 | -0.00000200 | -1.82% | 0.00011 | 0.000113 | 0.000108 | 31,859.00 |
10 May 2024 | 0.00011 | -0.00000100 | -0.90% | 0.000111 | 0.000113 | 0.000106 | 31,164.00 |
09 May 2024 | 0.000111 | 0.00000100 | 0.91% | 0.00011 | 0.000112 | 0.000108 | 28,857.00 |
08 May 2024 | 0.00011 | 0.00000200 | 1.85% | 0.000108 | 0.000117 | 0.000105 | 32,800.00 |
07 May 2024 | 0.000108 | -0.00000016 | -0.15% | 0.000108 | 0.000118 | 0.000105 | 31,641.00 |
06 May 2024 | 0.000108 | -0.00000019 | -0.18% | 0.000109 | 0.000111 | 0.000108 | 42,441.00 |
05 May 2024 | 0.000108 | -0.00000029 | -0.27% | 0.000109 | 0.000111 | 0.000105 | 29,282.00 |
04 May 2024 | 0.000109 | -0.00000067 | -0.61% | 0.000109 | 0.000114 | 0.000105 | 29,094.00 |
03 May 2024 | 0.000109 | 0.00000500 | 4.79% | 0.000104 | 0.000114 | 0.000104 | 30,445.00 |
02 May 2024 | 0.000104 | 0.00000300 | 2.96% | 0.000101 | 0.000105 | 0.0001 | 33,216.00 |
01 May 2024 | 0.000101 | 0.00000096 | 0.96% | 0.0001 | 0.000103 | 0.000097 | 34,822.00 |
30 Abr 2024 | 0.0001 | -0.00000300 | -2.91% | 0.000103 | 0.000145 | 0.000097 | 33,611.00 |
29 Abr 2024 | 0.000103 | 0.00000078 | 0.76% | 0.0001 | 0.000104 | 0.0001 | 57,900.00 |
28 Abr 2024 | 0.000102 | -0.00000052 | -0.51% | 0.000103 | 0.000105 | 0.000102 | 29,350.00 |
27 Abr 2024 | 0.000103 | -0.00000400 | -3.74% | 0.000107 | 0.000109 | 0.000102 | 30,720.00 |
26 Abr 2024 | 0.000107 | -0.00000200 | -1.83% | 0.000109 | 0.000112 | 0.000106 | 31,437.00 |
25 Abr 2024 | 0.000109 | -0.00000400 | -3.54% | 0.000113 | 0.000119 | 0.000109 | 29,208.00 |
24 Abr 2024 | 0.000113 | -0.00000600 | -5.03% | 0.000119 | 0.000341 | 0.000111 | 26,484.00 |
23 Abr 2024 | 0.000119 | -0.00000500 | -4.02% | 0.000124 | 0.000127 | 0.000119 | 26,421.00 |
22 Abr 2024 | 0.000124 | 0.00000034 | 0.27% | 0.000124 | 0.000127 | 0.000123 | 42,083.00 |
21 Abr 2024 | 0.000124 | -0.00000400 | -3.13% | 0.000128 | 0.000128 | 0.000123 | 24,977.00 |
20 Abr 2024 | 0.000128 | 0.00000400 | 3.22% | 0.000124 | 0.000133 | 0.000123 | 26,632.00 |
19 Abr 2024 | 0.000124 | 0.00000100 | 0.81% | 0.000123 | 0.000127 | 0.000118 | 26,993.00 |
18 Abr 2024 | 0.000123 | 0.00000700 | 6.05% | 0.000116 | 0.000123 | 0.00011 | 29,447.00 |
17 Abr 2024 | 0.000116 | -0.00000100 | -0.85% | 0.000117 | 0.000123 | 0.000113 | 29,672.00 |
16 Abr 2024 | 0.000117 | 0.00000068 | 0.58% | 0.000116 | 0.000121 | 0.000114 | 28,040.00 |
15 Abr 2024 | 0.000116 | -0.00000300 | -2.51% | 0.00012 | 0.000124 | 0.000114 | 44,512.00 |
14 Abr 2024 | 0.00012 | 0.000012 | 11.18% | 0.000107 | 0.000123 | 0.000105 | 31,639.00 |
13 Abr 2024 | 0.000107 | -0.00000700 | -6.11% | 0.000115 | 0.000121 | 0.0001 | 30,786.00 |
12 Abr 2024 | 0.000115 | -0.000014 | -10.89% | 0.000129 | 0.000136 | 0.000108 | 30,038.00 |
11 Abr 2024 | 0.000129 | 0.00000022 | 0.17% | 0.000128 | 0.000136 | 0.000117 | 23,561.00 |
10 Abr 2024 | 0.000128 | -0.00000600 | -4.47% | 0.000134 | 0.000134 | 0.000126 | 22,992.00 |
09 Abr 2024 | 0.000134 | -0.00000500 | -3.59% | 0.000139 | 0.00015 | 0.000134 | 21,100.00 |
08 Abr 2024 | 0.000139 | -0.00000700 | -4.78% | 0.000146 | 0.000157 | 0.000139 | 39,504.00 |
07 Abr 2024 | 0.000146 | -0.00000008 | -0.05% | 0.000146 | 0.000162 | 0.000141 | 21,568.00 |
06 Abr 2024 | 0.000147 | 0.00000300 | 2.09% | 0.000143 | 0.000151 | 0.000138 | 22,198.00 |
05 Abr 2024 | 0.000144 | -0.00000300 | -2.04% | 0.000151 | 0.00016 | 0.000136 | 21,138.00 |
04 Abr 2024 | 0.000147 | 0.00000100 | 0.68% | 0.000147 | 0.000155 | 0.000143 | 21,658.00 |
03 Abr 2024 | 0.000146 | -0.00000500 | -3.32% | 0.000151 | 0.000175 | 0.000144 | 21,030.00 |
02 Abr 2024 | 0.000151 | -0.00000200 | -1.31% | 0.000153 | 0.000169 | 0.000144 | 17,540.00 |
01 Abr 2024 | 0.000153 | -0.00000500 | -3.16% | 0.000157 | 0.000164 | 0.000143 | 41,990.00 |
31 Mar 2024 | 0.000158 | -0.00000100 | -0.63% | 0.000159 | 0.000175 | 0.000152 | 19,304.00 |
30 Mar 2024 | 0.000159 | -0.00000300 | -1.85% | 0.000162 | 0.000172 | 0.000157 | 18,209.00 |
29 Mar 2024 | 0.000162 | -0.00000800 | -4.71% | 0.00017 | 0.000177 | 0.00016 | 21,308.00 |
28 Mar 2024 | 0.00017 | -0.000013 | -7.11% | 0.000183 | 0.000441 | 0.000144 | 25,823.00 |
27 Mar 2024 | 0.000183 | 0.00001 | 5.81% | 0.000172 | 0.000216 | 0.000165 | 31,024.00 |
26 Mar 2024 | 0.000172 | 0.000014 | 8.84% | 0.000158 | 0.000206 | 0.000154 | 28,939.00 |
25 Mar 2024 | 0.000158 | 0.00003 | 23.36% | 0.000128 | 0.00018 | 0.000126 | 64,063.00 |
24 Mar 2024 | 0.000128 | -0.00000100 | -0.77% | 0.00013 | 0.000142 | 0.000123 | 38,114.00 |
23 Mar 2024 | 0.00013 | 0.000014 | 12.06% | 0.000116 | 0.00013 | 0.000111 | 42,511.00 |
22 Mar 2024 | 0.000116 | -0.00000200 | -1.70% | 0.000118 | 0.000133 | 0.000114 | 43,410.00 |
21 Mar 2024 | 0.000118 | 0.000025 | 26.88% | 0.000093 | 0.00014 | 0.000093 | 61,322.00 |
20 Mar 2024 | 0.000093 | 0.00000300 | 3.35% | 0.00009 | 0.000096 | 0.000088 | 55,041.00 |
19 Mar 2024 | 0.00009 | -0.00000100 | -1.10% | 0.000091 | 0.000092 | 0.000082 | 51,316.00 |
18 Mar 2024 | 0.000091 | -0.00000400 | -4.24% | 0.000094 | 0.000096 | 0.00009 | 61,206.00 |
17 Mar 2024 | 0.000094 | 0.00000023 | 0.24% | 0.000094 | 0.000098 | 0.000092 | 48,818.00 |
16 Mar 2024 | 0.000094 | -0.00000600 | -5.98% | 0.0001 | 0.000107 | 0.00009 | 43,148.00 |
15 Mar 2024 | 0.0001 | -0.00000500 | -4.73% | 0.000105 | 0.000106 | 0.000098 | 63,486.00 |
14 Mar 2024 | 0.000106 | 0.00000017 | 0.16% | 0.000105 | 0.000108 | 0.000104 | 42,679.00 |
13 Mar 2024 | 0.000106 | 0.00000700 | 7.11% | 0.0001 | 0.00011 | 0.000097 | 42,526.00 |
12 Mar 2024 | 0.000098 | 0.00000400 | 4.26% | 0.000095 | 0.000099 | 0.000088 | 46,242.00 |
11 Mar 2024 | 0.000094 | 0.00000079 | 0.85% | 0.000093 | 0.000097 | 0.00009 | 79,259.00 |
10 Mar 2024 | 0.000093 | 0.00000200 | 2.19% | 0.000091 | 0.000106 | 0.00009 | 49,544.00 |
09 Mar 2024 | 0.000091 | 0.00000300 | 3.40% | 0.000088 | 0.000096 | 0.000078 | 51,304.00 |
08 Mar 2024 | 0.000088 | 0.00000300 | 3.51% | 0.000085 | 0.000089 | 0.000081 | 53,470.00 |
07 Mar 2024 | 0.000085 | 0.00000300 | 3.64% | 0.000083 | 0.000086 | 0.000082 | 51,090.00 |
06 Mar 2024 | 0.000083 | 0.00000097 | 1.19% | 0.000082 | 0.000083 | 0.000076 | 56,585.00 |
05 Mar 2024 | 0.000082 | -0.000011 | -11.91% | 0.000092 | 0.000093 | 0.00008 | 51,736.00 |
04 Mar 2024 | 0.000092 | -0.00000400 | -4.15% | 0.000095 | 0.000101 | 0.00009 | 67,453.00 |
03 Mar 2024 | 0.000096 | -0.00000600 | -5.87% | 0.000102 | 0.000104 | 0.000096 | 45,014.00 |
02 Mar 2024 | 0.000102 | 0.00000400 | 4.05% | 0.000099 | 0.000103 | 0.000098 | 48,778.00 |