Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DYPUST Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 May 2024 | 0.0581 | 0.00058 | 1.01% | 0.0575 | 0.0587 | 0.05653 | 2,690,427.00 |
| 24 May 2024 | 0.05752 | -0.00376 | -6.14% | 0.06137 | 0.06139 | 0.0566 | 2,921,056.00 |
| 23 May 2024 | 0.06128 | -0.00162 | -2.58% | 0.06314 | 0.066 | 0.06047 | 2,178,603.00 |
| 22 May 2024 | 0.0629 | -0.0009 | -1.41% | 0.0637 | 0.06486 | 0.06215 | 2,327,382.00 |
| 21 May 2024 | 0.0638 | 0.00335 | 5.54% | 0.06041 | 0.06647 | 0.0602 | 1,989,174.00 |
| 20 May 2024 | 0.06045 | 0.00301 | 5.24% | 0.05765 | 0.06079 | 0.0571 | 6,762,526.00 |
| 19 May 2024 | 0.05744 | -0.0004 | -0.69% | 0.05782 | 0.05988 | 0.05696 | 1,503,968.00 |
| 18 May 2024 | 0.05784 | 0.00005 | 0.09% | 0.05791 | 0.05929 | 0.05706 | 1,584,527.00 |
| 17 May 2024 | 0.05779 | 0.00071 | 1.24% | 0.05784 | 0.05851 | 0.05631 | 1,613,310.00 |
| 16 May 2024 | 0.05708 | -0.00241 | -4.05% | 0.0599 | 0.06446 | 0.05631 | 1,933,985.00 |
| 15 May 2024 | 0.05949 | 0.0029 | 5.12% | 0.05659 | 0.0619 | 0.05419 | 2,055,400.00 |
| 14 May 2024 | 0.05659 | -0.00283 | -4.76% | 0.0591 | 0.0596 | 0.05332 | 2,107,432.00 |
| 13 May 2024 | 0.05942 | -0.00242 | -3.91% | 0.0616 | 0.06223 | 0.05754 | 6,004,506.00 |
| 12 May 2024 | 0.06184 | -0.00122 | -1.93% | 0.06306 | 0.06387 | 0.06092 | 1,558,141.00 |
| 11 May 2024 | 0.06306 | -0.00004 | -0.06% | 0.06325 | 0.06466 | 0.0623 | 1,718,596.00 |
| 10 May 2024 | 0.0631 | -0.00262 | -3.99% | 0.06571 | 0.06706 | 0.0628 | 1,758,835.00 |
| 09 May 2024 | 0.06572 | -0.00037 | -0.56% | 0.06609 | 0.06652 | 0.0636 | 1,815,774.00 |
| 08 May 2024 | 0.06609 | -0.00199 | -2.92% | 0.06813 | 0.07131 | 0.06602 | 1,910,602.00 |
| 07 May 2024 | 0.06808 | 0.00149 | 2.24% | 0.06659 | 0.06953 | 0.06608 | 1,754,370.00 |
| 06 May 2024 | 0.06659 | -0.00095 | -1.41% | 0.06757 | 0.0683 | 0.06423 | 6,334,099.00 |
| 05 May 2024 | 0.06754 | 0.00306 | 4.75% | 0.06451 | 0.06856 | 0.06443 | 1,679,418.00 |
| 04 May 2024 | 0.06448 | -0.00449 | -6.51% | 0.06886 | 0.06896 | 0.06202 | 2,262,487.00 |
| 03 May 2024 | 0.06897 | -0.00051 | -0.73% | 0.06948 | 0.07246 | 0.06766 | 2,075,338.00 |
| 02 May 2024 | 0.06948 | 0.00609 | 9.61% | 0.06525 | 0.0749 | 0.06359 | 2,650,129.00 |
| 01 May 2024 | 0.06339 | 0.0114 | 21.93% | 0.0521 | 0.07281 | 0.05192 | 2,553,853.00 |
| 30 Abr 2024 | 0.05199 | -0.00618 | -10.62% | 0.05817 | 0.0584 | 0.05142 | 2,559,477.00 |
| 29 Abr 2024 | 0.05817 | -0.00933 | -13.82% | 0.0669 | 0.06764 | 0.05576 | 7,219,070.00 |
| 28 Abr 2024 | 0.0675 | 0.00275 | 4.25% | 0.0646 | 0.06902 | 0.0646 | 1,671,022.00 |
| 27 Abr 2024 | 0.06475 | 0.00019 | 0.29% | 0.06456 | 0.06536 | 0.062 | 2,074,430.00 |
| 26 Abr 2024 | 0.06456 | -0.00083 | -1.27% | 0.0654 | 0.06728 | 0.06384 | 1,435,374.00 |
| 25 Abr 2024 | 0.06539 | -0.00596 | -8.35% | 0.07135 | 0.0752 | 0.06402 | 2,078,875.00 |
| 24 Abr 2024 | 0.07135 | -0.00205 | -2.79% | 0.0723 | 0.07397 | 0.06719 | 1,872,434.00 |
| 23 Abr 2024 | 0.0734 | -0.0052 | -6.62% | 0.07879 | 0.08068 | 0.07236 | 2,370,301.00 |
| 22 Abr 2024 | 0.0786 | -0.00181 | -2.25% | 0.0783 | 0.08203 | 0.07589 | 6,486,386.00 |
| 21 Abr 2024 | 0.08041 | -0.00972 | -10.78% | 0.09013 | 0.09659 | 0.08041 | 2,265,734.00 |
| 20 Abr 2024 | 0.09013 | 0.01423 | 18.75% | 0.07622 | 0.092 | 0.07406 | 2,372,120.00 |
| 19 Abr 2024 | 0.0759 | -0.00068 | -0.89% | 0.07656 | 0.0799 | 0.07001 | 2,989,345.00 |
| 18 Abr 2024 | 0.07658 | -0.00475 | -5.84% | 0.08133 | 0.08133 | 0.07445 | 2,215,487.00 |
| 17 Abr 2024 | 0.08133 | -0.01056 | -11.49% | 0.09238 | 0.09283 | 0.080 | 2,182,502.00 |
| 16 Abr 2024 | 0.09189 | -0.00126 | -1.35% | 0.09315 | 0.09861 | 0.0796 | 3,090,126.00 |
| 15 Abr 2024 | 0.09315 | 0.01197 | 14.75% | 0.08159 | 0.10111 | 0.08096 | 5,444,313.00 |
| 14 Abr 2024 | 0.08118 | 0.00514 | 6.76% | 0.07558 | 0.08557 | 0.07117 | 3,365,622.00 |
| 13 Abr 2024 | 0.07604 | -0.00591 | -7.21% | 0.08195 | 0.1053 | 0.06089 | 3,836,863.00 |
| 12 Abr 2024 | 0.08195 | 0.00597 | 7.86% | 0.07775 | 0.10869 | 0.0707 | 5,539,820.00 |
| 11 Abr 2024 | 0.07598 | 0.01223 | 19.18% | 0.0632 | 0.08713 | 0.06283 | 5,092,979.00 |
| 10 Abr 2024 | 0.06375 | 0.01272 | 24.93% | 0.05127 | 0.07675 | 0.0496 | 5,311,423.00 |
| 09 Abr 2024 | 0.05103 | -0.00737 | -12.62% | 0.0566 | 0.06083 | 0.0509 | 3,827,277.00 |
| 08 Abr 2024 | 0.0584 | 0.00587 | 11.17% | 0.05278 | 0.06361 | 0.05256 | 3,954,382.00 |
| 07 Abr 2024 | 0.05253 | 0.00003 | 0.06% | 0.05241 | 0.05761 | 0.05031 | 4,011,663.00 |
| 06 Abr 2024 | 0.0525 | -0.00231 | -4.21% | 0.0551 | 0.06685 | 0.05236 | 5,997,825.00 |
| 05 Abr 2024 | 0.05481 | 0.00226 | 4.30% | 0.0528 | 0.05684 | 0.0511 | 3,933,244.00 |
| 04 Abr 2024 | 0.05255 | -0.00153 | -2.83% | 0.05498 | 0.05592 | 0.0505 | 3,715,510.00 |
| 03 Abr 2024 | 0.05408 | -0.00542 | -9.11% | 0.05922 | 0.06067 | 0.05305 | 3,529,619.00 |
| 02 Abr 2024 | 0.0595 | 0.00215 | 3.75% | 0.05731 | 0.07056 | 0.05635 | 4,461,163.00 |
| 01 Abr 2024 | 0.05735 | -0.00222 | -3.73% | 0.05801 | 0.0592 | 0.05247 | 3,619,004.00 |
| 31 Mar 2024 | 0.05957 | 0.003 | 5.30% | 0.05657 | 0.07281 | 0.05461 | 5,521,770.00 |
| 30 Mar 2024 | 0.05657 | 0.01054 | 22.90% | 0.04589 | 0.063 | 0.04534 | 4,681,693.00 |
| 29 Mar 2024 | 0.04603 | -0.00246 | -5.07% | 0.04846 | 0.0489 | 0.04377 | 3,333,374.00 |
| 28 Mar 2024 | 0.04849 | 0.00569 | 13.29% | 0.04274 | 0.04985 | 0.04138 | 3,877,705.00 |
| 27 Mar 2024 | 0.0428 | 0.00303 | 7.62% | 0.03981 | 0.04885 | 0.03948 | 5,137,808.00 |
| 26 Mar 2024 | 0.03977 | -0.00489 | -10.95% | 0.0448 | 0.049 | 0.03658 | 5,082,002.00 |
| 25 Mar 2024 | 0.04466 | 0.0031 | 7.46% | 0.04198 | 0.04608 | 0.04085 | 4,659,116.00 |
| 24 Mar 2024 | 0.04156 | -0.00003 | -0.07% | 0.0412 | 0.04375 | 0.0394 | 4,300,409.00 |
| 23 Mar 2024 | 0.04159 | 0.00009 | 0.22% | 0.04159 | 0.04271 | 0.0394 | 5,383,974.00 |
| 22 Mar 2024 | 0.0415 | -0.00346 | -7.70% | 0.04496 | 0.04533 | 0.03869 | 5,896,174.00 |
| 21 Mar 2024 | 0.04496 | 0.00309 | 7.38% | 0.04188 | 0.04581 | 0.04101 | 3,719,652.00 |
| 20 Mar 2024 | 0.04187 | 0.00257 | 6.54% | 0.0391 | 0.04547 | 0.03691 | 5,862,428.00 |
| 19 Mar 2024 | 0.0393 | -0.00701 | -15.14% | 0.0464 | 0.0465 | 0.03842 | 6,476,369.00 |
| 18 Mar 2024 | 0.04631 | -0.01129 | -19.60% | 0.05775 | 0.0582 | 0.04365 | 12,260,552.00 |
| 17 Mar 2024 | 0.0576 | 0.0025 | 4.54% | 0.0548 | 0.06001 | 0.05199 | 5,318,533.00 |
| 16 Mar 2024 | 0.0551 | -0.00062 | -1.11% | 0.05541 | 0.0611 | 0.0516 | 5,592,939.00 |
| 15 Mar 2024 | 0.05572 | -0.00549 | -8.97% | 0.0612 | 0.06182 | 0.04951 | 8,800,719.00 |
| 14 Mar 2024 | 0.06121 | -0.00625 | -9.26% | 0.06751 | 0.06751 | 0.05606 | 3,986,650.00 |
| 13 Mar 2024 | 0.06746 | 0.00739 | 12.30% | 0.0603 | 0.07448 | 0.0598 | 4,447,665.00 |
| 12 Mar 2024 | 0.06007 | 0.00376 | 6.68% | 0.05704 | 0.06886 | 0.0551 | 5,169,937.00 |
| 11 Mar 2024 | 0.05631 | 0.00569 | 11.24% | 0.05065 | 0.0566 | 0.04752 | 7,529,849.00 |
| 10 Mar 2024 | 0.05062 | 0.00662 | 15.05% | 0.04386 | 0.05496 | 0.04356 | 6,326,805.00 |
| 09 Mar 2024 | 0.044 | 0.00323 | 7.92% | 0.04095 | 0.04557 | 0.03965 | 4,115,316.00 |
| 08 Mar 2024 | 0.04077 | -0.00274 | -6.30% | 0.0436 | 0.04727 | 0.04074 | 3,498,161.00 |
| 07 Mar 2024 | 0.04351 | 0.00188 | 4.52% | 0.0416 | 0.049 | 0.03859 | 5,034,458.00 |
| 06 Mar 2024 | 0.04163 | 0.00235 | 5.98% | 0.0395 | 0.04335 | 0.0394 | 4,206,987.00 |
| 05 Mar 2024 | 0.03928 | 0.00158 | 4.19% | 0.0376 | 0.04164 | 0.03684 | 5,149,804.00 |
| 04 Mar 2024 | 0.0377 | -0.0007 | -1.82% | 0.0373 | 0.03794 | 0.03557 | 7,761,234.00 |
| 03 Mar 2024 | 0.0384 | -0.00164 | -4.10% | 0.04008 | 0.04105 | 0.03533 | 6,081,694.00 |
| 02 Mar 2024 | 0.04004 | -0.00233 | -5.50% | 0.04238 | 0.0425 | 0.03877 | 5,103,209.00 |
| 01 Mar 2024 | 0.04237 | 0.00195 | 4.82% | 0.04073 | 0.0483 | 0.03951 | 5,523,004.00 |
| 29 Feb 2024 | 0.04042 | 0.00182 | 4.72% | 0.03847 | 0.04345 | 0.0383 | 5,973,261.00 |
| 28 Feb 2024 | 0.0386 | 0.00456 | 13.40% | 0.03425 | 0.0404 | 0.0339 | 5,565,343.00 |
| 27 Feb 2024 | 0.03404 | 0.00089 | 2.68% | 0.03295 | 0.0368 | 0.0319 | 6,478,664.00 |
| 26 Feb 2024 | 0.03315 | 0.0015 | 4.74% | 0.03155 | 0.035 | 0.03108 | 6,799,716.00 |
| 25 Feb 2024 | 0.03165 | 0.00122 | 4.01% | 0.03044 | 0.03202 | 0.03015 | 4,693,107.00 |
| 24 Feb 2024 | 0.03043 | -0.00097 | -3.09% | 0.03146 | 0.0316 | 0.0302 | 4,594,045.00 |
