Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DVPUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 May 2024 | 0.000406 | 0.00000500 | 1.25% | 0.000402 | 0.000407 | 0.000372 | 17,535,399.00 |
| 17 May 2024 | 0.000402 | 0.000048 | 13.59% | 0.000353 | 0.000488 | 0.000332 | 14,796,016.00 |
| 16 May 2024 | 0.000353 | 0.000049 | 16.13% | 0.000304 | 0.000382 | 0.000293 | 28,699,530.00 |
| 15 May 2024 | 0.000304 | -0.000013 | -4.10% | 0.000317 | 0.000325 | 0.000291 | 31,371,269.00 |
| 14 May 2024 | 0.000317 | -0.000037 | -10.46% | 0.000354 | 0.000355 | 0.000289 | 16,188,887.00 |
| 13 May 2024 | 0.000354 | 0.000032 | 9.93% | 0.000291 | 0.002932 | 0.00029 | 15,411,340.00 |
| 12 May 2024 | 0.000322 | 0.000031 | 10.65% | 0.000291 | 0.00044 | 0.00029 | 29,385,975.00 |
| 11 May 2024 | 0.000291 | -0.000029 | -9.06% | 0.000321 | 0.000323 | 0.000289 | 29,882,862.00 |
| 10 May 2024 | 0.00032 | 0.000077 | 31.72% | 0.000242 | 0.00035 | 0.000242 | 25,191,645.00 |
| 09 May 2024 | 0.000243 | -0.000025 | -9.34% | 0.000268 | 0.000271 | 0.000237 | 38,062,303.00 |
| 08 May 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000273 | 0.000236 | 34,277,349.00 |
| 07 May 2024 | 0.000272 | -0.00000500 | -1.81% | 0.000276 | 0.000281 | 0.000244 | 36,656,056.00 |
| 06 May 2024 | 0.000276 | 0.000025 | 9.97% | 0.000269 | 0.003202 | 0.000246 | 20,746,080.00 |
| 05 May 2024 | 0.000251 | -0.00003 | -10.69% | 0.00028 | 0.000285 | 0.00025 | 32,850,471.00 |
| 04 May 2024 | 0.000281 | 0.00000100 | 0.36% | 0.000279 | 0.000285 | 0.000279 | 34,587,559.00 |
| 03 May 2024 | 0.000279 | 0.00001 | 3.72% | 0.000269 | 0.000281 | 0.000266 | 35,165,837.00 |
| 02 May 2024 | 0.000269 | 0.00000089 | 0.33% | 0.000268 | 0.000292 | 0.000261 | 34,484,688.00 |
| 01 May 2024 | 0.000268 | -0.00000400 | -1.47% | 0.000271 | 0.000301 | 0.000259 | 33,507,383.00 |
| 30 Abr 2024 | 0.000272 | -0.000017 | -5.87% | 0.000289 | 0.000311 | 0.00027 | 30,926,092.00 |
| 29 Abr 2024 | 0.000289 | 0.000028 | 10.72% | 0.000306 | 0.003191 | 0.000253 | 31,826,791.00 |
| 28 Abr 2024 | 0.000261 | 0.00000096 | 0.37% | 0.00026 | 0.000268 | 0.00026 | 35,574,621.00 |
| 27 Abr 2024 | 0.00026 | -0.000021 | -7.46% | 0.000282 | 0.000282 | 0.000249 | 37,293,778.00 |
| 26 Abr 2024 | 0.000282 | -0.00000300 | -1.06% | 0.000284 | 0.000285 | 0.000279 | 33,848,445.00 |
| 25 Abr 2024 | 0.000284 | 0.00000200 | 0.71% | 0.000283 | 0.000287 | 0.000277 | 33,161,922.00 |
| 24 Abr 2024 | 0.000282 | -0.00000800 | -2.76% | 0.00029 | 0.000296 | 0.000279 | 29,155,158.00 |
| 23 Abr 2024 | 0.00029 | 0.00000200 | 0.69% | 0.000288 | 0.000294 | 0.000284 | 32,819,635.00 |
| 22 Abr 2024 | 0.000288 | 0.00000500 | 1.76% | 0.000306 | 0.00323 | 0.000272 | 22,745,167.00 |
| 21 Abr 2024 | 0.000283 | -0.00000034 | -0.12% | 0.000283 | 0.000288 | 0.000281 | 30,691,554.00 |
| 20 Abr 2024 | 0.000284 | -0.000023 | -7.50% | 0.000306 | 0.000306 | 0.000272 | 31,684,598.00 |
| 19 Abr 2024 | 0.000307 | 0.000031 | 11.23% | 0.000276 | 0.000307 | 0.000265 | 33,369,312.00 |
| 18 Abr 2024 | 0.000276 | 0.00000800 | 2.98% | 0.000269 | 0.000278 | 0.000266 | 28,671,912.00 |
| 17 Abr 2024 | 0.000268 | -0.00004 | -12.97% | 0.000308 | 0.000312 | 0.000267 | 29,174,418.00 |
| 16 Abr 2024 | 0.000309 | -0.00000200 | -0.64% | 0.00031 | 0.000312 | 0.0003 | 32,043,079.00 |
| 15 Abr 2024 | 0.00031 | -0.00000600 | -1.90% | 0.000315 | 0.000326 | 0.00028 | 23,911,470.00 |
| 14 Abr 2024 | 0.000316 | 0.000044 | 16.14% | 0.000271 | 0.000317 | 0.000262 | 18,196,421.00 |
| 13 Abr 2024 | 0.000273 | -0.000019 | -6.51% | 0.000291 | 0.000294 | 0.000256 | 20,990,497.00 |
| 12 Abr 2024 | 0.000292 | 0.000011 | 3.92% | 0.00028 | 0.000293 | 0.000251 | 11,988,070.00 |
| 11 Abr 2024 | 0.000281 | -0.000038 | -11.93% | 0.000318 | 0.000324 | 0.000278 | 19,173,998.00 |
| 10 Abr 2024 | 0.000319 | 0.00000300 | 0.95% | 0.000315 | 0.00032 | 0.000308 | 6,729,695.00 |
| 09 Abr 2024 | 0.000316 | -0.000017 | -5.11% | 0.000333 | 0.000335 | 0.00028 | 11,274,678.00 |
| 08 Abr 2024 | 0.000332 | -0.000013 | -3.76% | 0.000466 | 0.003425 | 0.000308 | 8,386,729.00 |
| 07 Abr 2024 | 0.000346 | -0.000024 | -6.49% | 0.000369 | 0.000375 | 0.000335 | 11,632,718.00 |
| 06 Abr 2024 | 0.00037 | 0.000037 | 11.13% | 0.000331 | 0.000402 | 0.000331 | 4,826,839.00 |
| 05 Abr 2024 | 0.000333 | -0.000133 | -28.55% | 0.000466 | 0.000467 | 0.000331 | 7,762,920.00 |
| 04 Abr 2024 | 0.000466 | 0.000167 | 56.01% | 0.000297 | 0.000814 | 0.000263 | 6,669,627.00 |
| 03 Abr 2024 | 0.000299 | 0.00000400 | 1.36% | 0.000296 | 0.000303 | 0.000289 | 867,330.00 |
| 02 Abr 2024 | 0.000295 | -0.000021 | -6.64% | 0.000316 | 0.000316 | 0.00029 | 6,027,459.00 |
| 01 Abr 2024 | 0.000316 | -0.000012 | -3.66% | 0.000328 | 0.003509 | 0.000308 | 2,053,705.00 |
| 31 Mar 2024 | 0.000328 | 0.000047 | 16.75% | 0.000281 | 0.000328 | 0.000281 | 11,570,471.00 |
| 30 Mar 2024 | 0.000281 | -0.00000063 | -0.22% | 0.000281 | 0.000285 | 0.000279 | 33,436,318.00 |
| 29 Mar 2024 | 0.000281 | -0.00000400 | -1.40% | 0.000285 | 0.000287 | 0.000278 | 37,035,441.00 |
| 28 Mar 2024 | 0.000285 | -0.000029 | -9.22% | 0.000315 | 0.000322 | 0.000284 | 29,610,471.00 |
| 27 Mar 2024 | 0.000314 | 0.000028 | 9.76% | 0.000287 | 0.000315 | 0.000277 | 36,002,835.00 |
| 26 Mar 2024 | 0.000287 | 0.00000044 | 0.15% | 0.000287 | 0.000294 | 0.000284 | 35,584,544.00 |
| 25 Mar 2024 | 0.000286 | 0.00001 | 3.62% | 0.000315 | 0.000323 | 0.000275 | 32,216,419.00 |
| 24 Mar 2024 | 0.000276 | 0.00000800 | 2.98% | 0.000268 | 0.000278 | 0.000232 | 44,276,397.00 |
| 23 Mar 2024 | 0.000268 | -0.00003 | -10.05% | 0.0003 | 0.000307 | 0.000268 | 45,436,385.00 |
| 22 Mar 2024 | 0.000299 | -0.000016 | -5.09% | 0.000315 | 0.000319 | 0.000293 | 43,637,479.00 |
| 21 Mar 2024 | 0.000314 | -0.00000200 | -0.63% | 0.000316 | 0.000323 | 0.000307 | 41,384,648.00 |
| 20 Mar 2024 | 0.000317 | -0.00000076 | -0.24% | 0.000316 | 0.000348 | 0.000284 | 29,028,215.00 |
| 19 Mar 2024 | 0.000317 | 0.00000010 | 0.03% | 0.000317 | 0.000343 | 0.000285 | 33,368,886.00 |
| 18 Mar 2024 | 0.000317 | -0.00001 | -3.06% | 0.0004 | 0.003624 | 0.000312 | 26,530,945.00 |
| 17 Mar 2024 | 0.000327 | 0.00001 | 3.16% | 0.000319 | 0.000331 | 0.000308 | 38,705,518.00 |
| 16 Mar 2024 | 0.000317 | -0.00002 | -5.94% | 0.000337 | 0.00034 | 0.000313 | 39,831,259.00 |
| 15 Mar 2024 | 0.000337 | -0.000013 | -3.72% | 0.0004 | 0.000401 | 0.000317 | 29,777,910.00 |
| 14 Mar 2024 | 0.00035 | -0.000051 | -12.73% | 0.0004 | 0.000401 | 0.000317 | 37,620,788.00 |
| 13 Mar 2024 | 0.000401 | 0.00000300 | 0.76% | 0.000398 | 0.000408 | 0.000394 | 28,250,486.00 |
| 12 Mar 2024 | 0.000397 | -0.00001 | -2.46% | 0.000407 | 0.000409 | 0.000385 | 20,390,986.00 |
| 11 Mar 2024 | 0.000407 | 0.000018 | 4.63% | 0.000382 | 0.000409 | 0.00036 | 23,332,482.00 |
| 10 Mar 2024 | 0.000389 | 0.000036 | 10.21% | 0.000391 | 0.000397 | 0.000381 | 24,561,208.00 |
| 09 Mar 2024 | 0.000353 | -0.000037 | -9.50% | 0.000389 | 0.000395 | 0.00035 | 18,595,994.00 |
| 08 Mar 2024 | 0.000389 | 0.000042 | 12.08% | 0.000349 | 0.000398 | 0.000345 | 22,048,334.00 |
| 07 Mar 2024 | 0.000348 | -0.000034 | -8.92% | 0.000382 | 0.000385 | 0.000337 | 37,372,469.00 |
| 06 Mar 2024 | 0.000381 | -0.00000900 | -2.31% | 0.000392 | 0.000403 | 0.000346 | 31,393,835.00 |
| 05 Mar 2024 | 0.00039 | -0.00000900 | -2.25% | 0.0004 | 0.00042 | 0.000357 | 28,737,957.00 |
| 04 Mar 2024 | 0.000399 | 0.000016 | 4.18% | 0.000373 | 0.000425 | 0.000373 | 19,242,551.00 |
| 03 Mar 2024 | 0.000383 | -0.000027 | -6.57% | 0.00041 | 0.000417 | 0.000377 | 37,925,006.00 |
| 02 Mar 2024 | 0.000411 | 0.000033 | 8.74% | 0.000378 | 0.000412 | 0.000375 | 35,192,006.00 |
| 01 Mar 2024 | 0.000378 | 0.00000900 | 2.44% | 0.000368 | 0.000379 | 0.000368 | 32,819,970.00 |
| 29 Feb 2024 | 0.000369 | -0.00000100 | -0.27% | 0.000373 | 0.000384 | 0.00034 | 25,383,948.00 |
| 28 Feb 2024 | 0.000371 | 0.000014 | 3.93% | 0.000357 | 0.000372 | 0.000326 | 30,997,265.00 |
| 27 Feb 2024 | 0.000357 | 0.00000700 | 2.00% | 0.00035 | 0.000362 | 0.000349 | 28,561,796.00 |
| 26 Feb 2024 | 0.000349 | 0.00000700 | 2.04% | 0.000361 | 0.003112 | 0.000334 | 27,444,935.00 |
| 25 Feb 2024 | 0.000342 | -0.000016 | -4.46% | 0.000359 | 0.00037 | 0.000338 | 26,716,555.00 |
| 24 Feb 2024 | 0.000359 | 0.00000800 | 2.28% | 0.000351 | 0.00036 | 0.000349 | 37,532,797.00 |
| 23 Feb 2024 | 0.000351 | -0.00000500 | -1.40% | 0.000356 | 0.000359 | 0.000349 | 31,944,512.00 |
| 22 Feb 2024 | 0.000356 | -0.00000092 | -0.26% | 0.000355 | 0.000364 | 0.000349 | 25,128,849.00 |
| 21 Feb 2024 | 0.000357 | -0.00000400 | -1.11% | 0.000361 | 0.000391 | 0.000346 | 19,411,576.00 |
| 20 Feb 2024 | 0.000362 | 0.000038 | 11.72% | 0.000324 | 0.000527 | 0.00032 | 26,047,588.00 |
| 19 Feb 2024 | 0.000324 | 0.00000800 | 2.53% | 0.000315 | 0.000328 | 0.000297 | 28,552,540.00 |
| 18 Feb 2024 | 0.000316 | -0.000019 | -5.68% | 0.000334 | 0.000338 | 0.000307 | 34,191,451.00 |
| 17 Feb 2024 | 0.000335 | -0.00000300 | -0.89% | 0.000336 | 0.000336 | 0.000327 | 35,327,391.00 |
