Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DVIUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.01392 | 0.00089 | 6.83% | 0.01303 | 0.01483 | 0.01255 | 363,788.00 |
| 24 Jun 2024 | 0.01303 | -0.00137 | -9.51% | 0.0144 | 0.01454 | 0.0127 | 289,780.00 |
| 23 Jun 2024 | 0.0144 | -0.00003 | -0.21% | 0.01443 | 0.01939 | 0.014 | 523,056.00 |
| 22 Jun 2024 | 0.01443 | -0.00105 | -6.78% | 0.01548 | 0.01548 | 0.01322 | 669,689.00 |
| 21 Jun 2024 | 0.01548 | 0.00146 | 10.41% | 0.01402 | 0.0176 | 0.01303 | 205,044.00 |
| 20 Jun 2024 | 0.01402 | 0.00026 | 1.89% | 0.01376 | 0.01454 | 0.0134 | 341,022.00 |
| 19 Jun 2024 | 0.01376 | 0.00013 | 0.95% | 0.01363 | 0.023 | 0.01235 | 580,857.00 |
| 18 Jun 2024 | 0.01363 | -0.00126 | -8.46% | 0.01489 | 0.01489 | 0.01216 | 437,226.00 |
| 17 Jun 2024 | 0.01489 | -0.00296 | -16.58% | 0.01808 | 0.01836 | 0.0141 | 380,495.00 |
| 16 Jun 2024 | 0.01785 | -0.00047 | -2.57% | 0.01832 | 0.01844 | 0.01753 | 626,828.00 |
| 15 Jun 2024 | 0.01832 | -0.00099 | -5.13% | 0.01931 | 0.01952 | 0.01756 | 671,442.00 |
| 14 Jun 2024 | 0.01931 | -0.00084 | -4.17% | 0.02015 | 0.02116 | 0.01819 | 370,701.00 |
| 13 Jun 2024 | 0.02015 | 0.00031 | 1.56% | 0.01984 | 0.0236 | 0.01908 | 364,140.00 |
| 12 Jun 2024 | 0.01984 | 0.00119 | 6.38% | 0.01865 | 0.02609 | 0.018 | 439,409.00 |
| 11 Jun 2024 | 0.01865 | -0.00158 | -7.81% | 0.02023 | 0.02036 | 0.0181 | 614,498.00 |
| 10 Jun 2024 | 0.02023 | 0.00006 | 0.30% | 0.02013 | 0.02268 | 0.02006 | 368,351.00 |
| 09 Jun 2024 | 0.02017 | -0.00081 | -3.86% | 0.02098 | 0.02113 | 0.01937 | 757,630.00 |
| 08 Jun 2024 | 0.02098 | -0.0014 | -6.26% | 0.02238 | 0.032 | 0.02052 | 763,517.00 |
| 07 Jun 2024 | 0.02238 | -0.00153 | -6.40% | 0.02391 | 0.02428 | 0.02211 | 614,394.00 |
| 06 Jun 2024 | 0.02391 | 0.00021 | 0.89% | 0.0237 | 0.02536 | 0.02292 | 572,928.00 |
| 05 Jun 2024 | 0.0237 | -0.00045 | -1.86% | 0.02414 | 0.0248 | 0.02333 | 492,324.00 |
| 04 Jun 2024 | 0.02415 | -0.00033 | -1.35% | 0.02448 | 0.0263 | 0.02344 | 568,421.00 |
| 03 Jun 2024 | 0.02448 | -0.00071 | -2.82% | 0.0251 | 0.02574 | 0.02404 | 513,746.00 |
| 02 Jun 2024 | 0.02519 | 0.00048 | 1.94% | 0.02471 | 0.02571 | 0.02369 | 625,833.00 |
| 01 Jun 2024 | 0.02471 | -0.00158 | -6.01% | 0.02629 | 0.02676 | 0.02419 | 670,055.00 |
| 31 May 2024 | 0.02629 | -0.00085 | -3.13% | 0.02714 | 0.02887 | 0.02521 | 906,597.00 |
| 30 May 2024 | 0.02714 | 0.00105 | 4.02% | 0.02602 | 0.03177 | 0.02558 | 947,962.00 |
| 29 May 2024 | 0.02609 | 0.00174 | 7.15% | 0.02435 | 0.0275 | 0.02434 | 506,844.00 |
| 28 May 2024 | 0.02435 | -0.00017 | -0.69% | 0.02452 | 0.02974 | 0.02313 | 720,677.00 |
| 27 May 2024 | 0.02452 | 0.00409 | 20.02% | 0.02039 | 0.02997 | 0.01987 | 522,551.00 |
| 26 May 2024 | 0.02043 | -0.00035 | -1.68% | 0.02078 | 0.02098 | 0.01856 | 850,548.00 |
| 25 May 2024 | 0.02078 | 0.00026 | 1.27% | 0.02052 | 0.02119 | 0.01918 | 491,695.00 |
| 24 May 2024 | 0.02052 | -0.00026 | -1.25% | 0.02078 | 0.03199 | 0.01985 | 678,756.00 |
| 23 May 2024 | 0.02078 | -0.00045 | -2.12% | 0.02123 | 0.02268 | 0.01999 | 687,695.00 |
| 22 May 2024 | 0.02123 | -0.0002 | -0.93% | 0.02146 | 0.02163 | 0.0207 | 609,660.00 |
| 21 May 2024 | 0.02143 | -0.00027 | -1.24% | 0.0217 | 0.0328 | 0.01625 | 794,062.00 |
| 20 May 2024 | 0.0217 | 0.0006 | 2.84% | 0.02096 | 0.02222 | 0.02047 | 487,715.00 |
| 19 May 2024 | 0.0211 | -0.00014 | -0.66% | 0.02124 | 0.0218 | 0.02034 | 661,418.00 |
| 18 May 2024 | 0.02124 | -0.00047 | -2.16% | 0.02171 | 0.02182 | 0.01906 | 722,788.00 |
| 17 May 2024 | 0.02171 | 0.000777 | 3.71% | 0.020933 | 0.02201 | 0.020612 | 531,950.00 |
| 16 May 2024 | 0.020933 | -0.000577 | -2.68% | 0.02151 | 0.021994 | 0.020421 | 626,546.00 |
| 15 May 2024 | 0.02151 | 0.00137 | 6.80% | 0.02014 | 0.021685 | 0.019705 | 821,300.00 |
| 14 May 2024 | 0.02014 | -0.000223 | -1.10% | 0.020363 | 0.023639 | 0.019758 | 785,305.00 |
| 13 May 2024 | 0.020363 | -0.001326 | -6.11% | 0.020486 | 0.027499 | 0.019686 | 647,662.00 |
| 12 May 2024 | 0.021689 | -0.000255 | -1.16% | 0.021944 | 0.02208 | 0.020688 | 643,032.00 |
| 11 May 2024 | 0.021944 | 0.000438 | 2.04% | 0.021506 | 0.022777 | 0.021004 | 606,286.00 |
| 10 May 2024 | 0.021506 | -0.000418 | -1.91% | 0.021924 | 0.022924 | 0.020971 | 684,189.00 |
| 09 May 2024 | 0.021924 | 0.000014 | 0.06% | 0.02191 | 0.0289 | 0.02125 | 837,524.00 |
| 08 May 2024 | 0.02191 | 0.000964 | 4.60% | 0.020946 | 0.024984 | 0.02057 | 678,511.00 |
| 07 May 2024 | 0.020946 | -0.001143 | -5.17% | 0.022089 | 0.022288 | 0.020692 | 713,113.00 |
| 06 May 2024 | 0.022089 | -0.000621 | -2.73% | 0.02253 | 0.022684 | 0.021963 | 339,711.00 |
| 05 May 2024 | 0.02271 | 0.000355 | 1.59% | 0.022334 | 0.02292 | 0.021766 | 585,539.00 |
| 04 May 2024 | 0.022355 | 0.000117 | 0.53% | 0.022243 | 0.023046 | 0.022098 | 623,345.00 |
| 03 May 2024 | 0.022238 | 0.001682 | 8.18% | 0.020457 | 0.022615 | 0.020308 | 802,003.00 |
| 02 May 2024 | 0.020556 | 0.000062 | 0.30% | 0.020513 | 0.020894 | 0.019002 | 591,117.00 |
| 01 May 2024 | 0.020494 | -0.000792 | -3.72% | 0.021286 | 0.022345 | 0.0196 | 884,898.00 |
| 30 Abr 2024 | 0.021286 | -0.000854 | -3.86% | 0.02236 | 0.022589 | 0.020567 | 653,727.00 |
| 29 Abr 2024 | 0.02214 | -0.000924 | -4.01% | 0.022855 | 0.023136 | 0.021117 | 598,676.00 |
| 28 Abr 2024 | 0.023064 | 0.000135 | 0.59% | 0.022929 | 0.024259 | 0.022735 | 511,093.00 |
| 27 Abr 2024 | 0.022929 | -0.001377 | -5.67% | 0.024287 | 0.024416 | 0.0204 | 948,209.00 |
| 26 Abr 2024 | 0.024306 | -0.000397 | -1.61% | 0.024655 | 0.026714 | 0.024067 | 659,531.00 |
| 25 Abr 2024 | 0.024703 | -0.001666 | -6.32% | 0.026369 | 0.026715 | 0.024029 | 587,529.00 |
| 24 Abr 2024 | 0.026369 | -0.001284 | -4.64% | 0.027653 | 0.028215 | 0.025419 | 600,061.00 |
| 23 Abr 2024 | 0.027653 | -0.000763 | -2.69% | 0.028416 | 0.035 | 0.026596 | 709,949.00 |
| 22 Abr 2024 | 0.028416 | 0.002106 | 8.00% | 0.026286 | 0.030957 | 0.026156 | 480,883.00 |
| 21 Abr 2024 | 0.02631 | 0.000077 | 0.29% | 0.026233 | 0.02743 | 0.025958 | 566,066.00 |
| 20 Abr 2024 | 0.026233 | 0.001604 | 6.51% | 0.024629 | 0.027375 | 0.024014 | 800,144.00 |
| 19 Abr 2024 | 0.024629 | 0.001368 | 5.88% | 0.023261 | 0.025507 | 0.020963 | 632,315.00 |
| 18 Abr 2024 | 0.023261 | 0.001122 | 5.07% | 0.02209 | 0.023582 | 0.021453 | 764,333.00 |
| 17 Abr 2024 | 0.022139 | -0.001343 | -5.72% | 0.023415 | 0.024567 | 0.021 | 945,751.00 |
| 16 Abr 2024 | 0.023482 | 0.000061 | 0.26% | 0.023421 | 0.024916 | 0.022209 | 1,252,930.00 |
| 15 Abr 2024 | 0.023421 | -0.000419 | -1.76% | 0.024031 | 0.025569 | 0.020793 | 846,573.00 |
| 14 Abr 2024 | 0.02384 | 0.000986 | 4.31% | 0.022389 | 0.030419 | 0.020621 | 908,549.00 |
| 13 Abr 2024 | 0.022854 | -0.002004 | -8.06% | 0.024858 | 0.026778 | 0.021466 | 755,620.00 |
| 12 Abr 2024 | 0.024858 | -0.00896 | -26.49% | 0.033818 | 0.033818 | 0.024 | 869,970.00 |
| 11 Abr 2024 | 0.033818 | 0.000064 | 0.19% | 0.033754 | 0.035092 | 0.031458 | 702,783.00 |
| 10 Abr 2024 | 0.033754 | -0.001489 | -4.22% | 0.035243 | 0.035746 | 0.032533 | 559,302.00 |
| 09 Abr 2024 | 0.035243 | -0.001896 | -5.11% | 0.037139 | 0.038823 | 0.033768 | 594,054.00 |
| 08 Abr 2024 | 0.037139 | 0.001497 | 4.20% | 0.035957 | 0.04089 | 0.034169 | 604,350.00 |
| 07 Abr 2024 | 0.035642 | 0.000563 | 1.60% | 0.035079 | 0.050 | 0.033466 | 1,060,402.00 |
| 06 Abr 2024 | 0.035079 | 0.00047 | 1.36% | 0.034609 | 0.036217 | 0.033639 | 508,076.00 |
| 05 Abr 2024 | 0.034609 | -0.00302 | -8.03% | 0.037629 | 0.037629 | 0.034079 | 466,831.00 |
| 04 Abr 2024 | 0.037629 | 0.0017 | 4.73% | 0.035929 | 0.037984 | 0.0335 | 598,866.00 |
| 03 Abr 2024 | 0.035929 | -0.000082 | -0.23% | 0.035969 | 0.040339 | 0.034018 | 778,838.00 |
| 02 Abr 2024 | 0.036011 | -0.004327 | -10.73% | 0.040692 | 0.0421 | 0.034658 | 735,874.00 |
| 01 Abr 2024 | 0.040338 | -0.002494 | -5.82% | 0.042779 | 0.044999 | 0.037984 | 3,082,970.00 |
| 31 Mar 2024 | 0.042832 | -0.003411 | -7.38% | 0.046172 | 0.048429 | 0.040847 | 555,239.00 |
| 30 Mar 2024 | 0.046243 | 0.003725 | 8.76% | 0.042146 | 0.050 | 0.04016 | 1,126,534.00 |
| 29 Mar 2024 | 0.042518 | -0.000544 | -1.26% | 0.042591 | 0.043708 | 0.03962 | 642,277.00 |
| 28 Mar 2024 | 0.043062 | 0.001239 | 2.96% | 0.04156 | 0.045068 | 0.039165 | 788,089.00 |
