Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DXCTUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 0.024323 | 0.000053 | 0.22% | 0.024252 | 0.024984 | 0.023758 | 249,581.00 |
| 21 May 2024 | 0.024271 | -0.000255 | -1.04% | 0.024577 | 0.026078 | 0.024271 | 1,705.00 |
| 20 May 2024 | 0.024526 | -0.000022 | -0.09% | 0.023952 | 0.051744 | 0.023484 | 190,841.00 |
| 19 May 2024 | 0.024547 | -0.000134 | -0.54% | 0.02467 | 0.0247 | 0.024086 | 146,860.00 |
| 18 May 2024 | 0.024681 | -0.00003 | -0.12% | 0.024727 | 0.025137 | 0.024387 | 327,986.00 |
| 17 May 2024 | 0.024712 | 0.001166 | 4.95% | 0.023538 | 0.024896 | 0.023538 | 298,341.00 |
| 16 May 2024 | 0.023545 | -0.001362 | -5.47% | 0.024597 | 0.024852 | 0.023404 | 211,453.00 |
| 15 May 2024 | 0.024908 | 0.000983 | 4.11% | 0.023952 | 0.024936 | 0.023484 | 484,883.00 |
| 14 May 2024 | 0.023925 | 0.000041 | 0.17% | 0.024163 | 0.024247 | 0.023459 | 112,564.00 |
| 13 May 2024 | 0.023884 | -0.000139 | -0.58% | 0.023887 | 0.049209 | 0.023428 | 208,179.00 |
| 12 May 2024 | 0.024023 | 0.000165 | 0.69% | 0.023887 | 0.024416 | 0.023809 | 250,852.00 |
| 11 May 2024 | 0.023858 | -0.000299 | -1.24% | 0.024184 | 0.024363 | 0.023611 | 237,960.00 |
| 10 May 2024 | 0.024157 | -0.000122 | -0.50% | 0.024238 | 0.024644 | 0.023446 | 104,405.00 |
| 09 May 2024 | 0.024279 | -0.000098 | -0.40% | 0.024396 | 0.024992 | 0.024137 | 264,699.00 |
| 08 May 2024 | 0.024377 | -0.00007 | -0.29% | 0.0244 | 0.024721 | 0.023874 | 309,857.00 |
| 07 May 2024 | 0.024447 | 0.000205 | 0.85% | 0.02424 | 0.024633 | 0.023624 | 249,406.00 |
| 06 May 2024 | 0.024242 | 0.000098 | 0.41% | 0.024513 | 0.053789 | 0.023491 | 309,739.00 |
| 05 May 2024 | 0.024144 | -0.000479 | -1.95% | 0.024617 | 0.025043 | 0.023987 | 82,489.00 |
| 04 May 2024 | 0.024623 | 0.000091 | 0.37% | 0.024503 | 0.024942 | 0.024341 | 153,855.00 |
| 03 May 2024 | 0.024532 | 0.000019 | 0.08% | 0.024513 | 0.025261 | 0.024279 | 186,787.00 |
| 02 May 2024 | 0.024513 | -0.000216 | -0.87% | 0.024701 | 0.025182 | 0.024036 | 278,796.00 |
| 01 May 2024 | 0.02473 | -0.000048 | -0.19% | 0.024692 | 0.025235 | 0.023921 | 168,854.00 |
| 30 Abr 2024 | 0.024778 | -0.000302 | -1.20% | 0.025027 | 0.025128 | 0.023944 | 175,674.00 |
| 29 Abr 2024 | 0.02508 | 0.000262 | 1.06% | 0.025412 | 0.053606 | 0.024037 | 305,993.00 |
| 28 Abr 2024 | 0.024817 | -0.00056 | -2.21% | 0.025378 | 0.025544 | 0.024465 | 208,819.00 |
| 27 Abr 2024 | 0.025377 | 0.000663 | 2.68% | 0.02474 | 0.025912 | 0.024335 | 129,687.00 |
| 26 Abr 2024 | 0.024714 | 0.000088 | 0.36% | 0.024611 | 0.02523 | 0.024215 | 99,749.00 |
| 25 Abr 2024 | 0.024627 | -0.000139 | -0.56% | 0.024803 | 0.025195 | 0.024273 | 191,291.00 |
| 24 Abr 2024 | 0.024766 | -0.000343 | -1.37% | 0.025135 | 0.025795 | 0.024308 | 283,255.00 |
| 23 Abr 2024 | 0.025109 | -0.00018 | -0.71% | 0.024958 | 0.025676 | 0.024608 | 203,148.00 |
| 22 Abr 2024 | 0.025289 | 0.000736 | 3.00% | 0.025412 | 0.054264 | 0.024348 | 372,832.00 |
| 21 Abr 2024 | 0.024553 | -0.000975 | -3.82% | 0.025512 | 0.026125 | 0.024507 | 203,661.00 |
| 20 Abr 2024 | 0.025528 | 0.000368 | 1.46% | 0.025051 | 0.025907 | 0.024717 | 274,353.00 |
| 19 Abr 2024 | 0.025161 | -0.000295 | -1.16% | 0.025412 | 0.026186 | 0.024348 | 357,707.00 |
| 18 Abr 2024 | 0.025456 | 0.000104 | 0.41% | 0.02541 | 0.02605 | 0.024775 | 298,777.00 |
| 17 Abr 2024 | 0.025352 | 0.000053 | 0.21% | 0.025281 | 0.025891 | 0.0248 | 93,305.00 |
| 16 Abr 2024 | 0.025299 | 0.000175 | 0.70% | 0.025085 | 0.026071 | 0.024762 | 123,669.00 |
| 15 Abr 2024 | 0.025124 | 0.00015 | 0.60% | 0.024868 | 0.026377 | 0.024493 | 227,362.00 |
| 14 Abr 2024 | 0.024974 | -0.000162 | -0.64% | 0.024967 | 0.025909 | 0.024194 | 52,927.00 |
| 13 Abr 2024 | 0.025136 | -0.000487 | -1.90% | 0.025505 | 0.026116 | 0.022925 | 65,795.00 |
| 12 Abr 2024 | 0.025623 | 0.00002 | 0.08% | 0.025928 | 0.02638 | 0.023799 | 117,097.00 |
| 11 Abr 2024 | 0.025603 | -0.00024 | -0.93% | 0.025813 | 0.026108 | 0.025151 | 75,795.00 |
| 10 Abr 2024 | 0.025843 | 0.000225 | 0.88% | 0.02559 | 0.026229 | 0.025077 | 111,665.00 |
| 09 Abr 2024 | 0.025617 | 0.000127 | 0.50% | 0.025887 | 0.026191 | 0.024833 | 112,362.00 |
| 08 Abr 2024 | 0.02549 | -0.00077 | -2.93% | 0.026167 | 0.057545 | 0.025317 | 320,154.00 |
| 07 Abr 2024 | 0.02626 | 0.000032 | 0.12% | 0.026167 | 0.02695 | 0.025968 | 305,276.00 |
| 06 Abr 2024 | 0.026228 | 0.00029 | 1.12% | 0.025848 | 0.026813 | 0.025848 | 242,390.00 |
| 05 Abr 2024 | 0.025938 | -0.000351 | -1.34% | 0.026311 | 0.026672 | 0.0256 | 273,258.00 |
| 04 Abr 2024 | 0.026289 | 0.000075 | 0.29% | 0.026111 | 0.026988 | 0.025413 | 299,621.00 |
| 03 Abr 2024 | 0.026214 | 0.001631 | 6.63% | 0.02465 | 0.026272 | 0.024303 | 316,814.00 |
| 02 Abr 2024 | 0.024583 | -0.00002 | -0.08% | 0.024544 | 0.025241 | 0.023678 | 157,829.00 |
| 01 Abr 2024 | 0.024603 | -0.000166 | -0.67% | 0.024784 | 0.058955 | 0.024219 | 224,207.00 |
| 31 Mar 2024 | 0.024769 | -0.000138 | -0.55% | 0.024908 | 0.025139 | 0.024581 | 122,749.00 |
| 30 Mar 2024 | 0.024907 | -0.000055 | -0.22% | 0.024931 | 0.025167 | 0.024428 | 115,974.00 |
| 29 Mar 2024 | 0.024962 | 0.000369 | 1.50% | 0.024579 | 0.02533 | 0.024261 | 149,562.00 |
| 28 Mar 2024 | 0.024593 | 0.000135 | 0.55% | 0.024501 | 0.025137 | 0.024272 | 218,575.00 |
| 27 Mar 2024 | 0.024458 | -0.000289 | -1.17% | 0.024753 | 0.025289 | 0.024229 | 256,638.00 |
| 26 Mar 2024 | 0.024747 | -0.00032 | -1.28% | 0.025078 | 0.025497 | 0.024497 | 269,682.00 |
| 25 Mar 2024 | 0.025067 | 0.000184 | 0.74% | 0.0249 | 0.025538 | 0.024014 | 379,945.00 |
| 24 Mar 2024 | 0.024883 | 0.000396 | 1.62% | 0.024428 | 0.025337 | 0.024401 | 320,259.00 |
| 23 Mar 2024 | 0.024487 | -0.000393 | -1.58% | 0.024968 | 0.02555 | 0.024215 | 252,194.00 |
| 22 Mar 2024 | 0.02488 | 0.000433 | 1.77% | 0.024471 | 0.025219 | 0.023845 | 295,501.00 |
| 21 Mar 2024 | 0.024447 | -0.000526 | -2.11% | 0.0249 | 0.025538 | 0.024014 | 295,580.00 |
| 20 Mar 2024 | 0.024973 | -0.000095 | -0.38% | 0.024959 | 0.025681 | 0.024261 | 224,418.00 |
| 19 Mar 2024 | 0.025068 | 0.000396 | 1.60% | 0.024981 | 0.02547 | 0.024197 | 299,456.00 |
| 18 Mar 2024 | 0.024672 | -0.000765 | -3.01% | 0.025615 | 0.06089 | 0.024217 | 372,404.00 |
| 17 Mar 2024 | 0.025437 | 0.000093 | 0.37% | 0.025199 | 0.025774 | 0.023964 | 325,492.00 |
| 16 Mar 2024 | 0.025344 | 0.000651 | 2.64% | 0.024354 | 0.025918 | 0.024156 | 304,535.00 |
| 15 Mar 2024 | 0.024693 | -0.000556 | -2.20% | 0.025615 | 0.026331 | 0.023807 | 411,312.00 |
| 14 Mar 2024 | 0.025249 | -0.000393 | -1.53% | 0.025615 | 0.026433 | 0.024674 | 226,580.00 |
| 13 Mar 2024 | 0.025642 | 0.000212 | 0.83% | 0.025452 | 0.026131 | 0.024529 | 205,515.00 |
| 12 Mar 2024 | 0.02543 | -0.00021 | -0.82% | 0.025663 | 0.02604 | 0.024127 | 205,337.00 |
| 11 Mar 2024 | 0.02564 | 0.001162 | 4.75% | 0.024853 | 0.02569 | 0.024437 | 336,798.00 |
| 10 Mar 2024 | 0.024478 | -0.000595 | -2.37% | 0.02503 | 0.025219 | 0.023772 | 217,718.00 |
| 09 Mar 2024 | 0.025073 | 0.000936 | 3.88% | 0.024132 | 0.025087 | 0.02402 | 214,492.00 |
| 08 Mar 2024 | 0.024137 | -0.000591 | -2.39% | 0.024798 | 0.025461 | 0.024002 | 238,863.00 |
| 07 Mar 2024 | 0.024728 | -0.000056 | -0.23% | 0.024853 | 0.025296 | 0.024114 | 226,806.00 |
| 06 Mar 2024 | 0.024783 | 0.000305 | 1.25% | 0.024563 | 0.025901 | 0.024128 | 261,947.00 |
| 05 Mar 2024 | 0.024478 | -0.000581 | -2.32% | 0.025073 | 0.025602 | 0.023358 | 364,545.00 |
| 04 Mar 2024 | 0.025059 | -0.001414 | -5.34% | 0.026823 | 0.02735 | 0.024502 | 444,730.00 |
| 03 Mar 2024 | 0.026473 | 0.000465 | 1.79% | 0.025998 | 0.02654 | 0.025552 | 326,302.00 |
| 02 Mar 2024 | 0.026008 | -0.000083 | -0.32% | 0.026084 | 0.026665 | 0.025575 | 327,251.00 |
| 01 Mar 2024 | 0.026091 | -0.000418 | -1.58% | 0.026408 | 0.02707 | 0.025495 | 298,264.00 |
| 29 Feb 2024 | 0.026508 | -0.000108 | -0.41% | 0.026823 | 0.02735 | 0.025265 | 381,396.00 |
| 28 Feb 2024 | 0.026617 | -0.000287 | -1.07% | 0.026932 | 0.027888 | 0.026175 | 271,578.00 |
| 27 Feb 2024 | 0.026903 | -0.000415 | -1.52% | 0.027335 | 0.027878 | 0.026301 | 308,309.00 |
| 26 Feb 2024 | 0.027318 | 0.000231 | 0.85% | 0.026491 | 0.052241 | 0.026167 | 339,588.00 |
| 25 Feb 2024 | 0.027087 | -0.000427 | -1.55% | 0.027237 | 0.027772 | 0.027003 | 288,151.00 |
| 24 Feb 2024 | 0.027514 | 0.000609 | 2.26% | 0.026883 | 0.02763 | 0.02646 | 228,120.00 |
| 23 Feb 2024 | 0.026904 | 0.000173 | 0.65% | 0.027014 | 0.027321 | 0.026444 | 205,883.00 |
