DELT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.035 | 0.03 | 45,000 |
30 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 100,022 |
29 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
28 May 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 55,000 |
27 May 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 39 |
24 May 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 20,000 |
23 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 856 |
22 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 20,001 |
21 May 2024 | 0.035 | 0.01 | 40.00% | 0.035 | 0.035 | 0.035 | 6,379 |
17 May 2024 | 0.025 | -0.01 | -28.57% | 0.03 | 0.03 | 0.025 | 103,132 |
16 May 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 11,218 |
15 May 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 13,712 |
14 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 15,569 |
13 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 89,798 |
10 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 13,281 |
09 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,022 |
08 May 2024 | 0.04 | 0.01 | 33.33% | 0.04 | 0.04 | 0.04 | 20,588 |
07 May 2024 | 0.03 | -0.01 | -25.00% | 0.035 | 0.035 | 0.03 | 14,104 |
06 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 5,848 |
03 May 2024 | 0.045 | 0.005 | 12.50% | 0.055 | 0.055 | 0.035 | 51,257 |
02 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 1,428 |
01 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 16,030 |
30 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 3,734 |
29 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 3,855 |
26 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 39 |
25 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 746 |
24 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 106 |
23 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 4 |
22 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 17,003 |
19 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 5,000 |
18 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.055 | 0.055 | 0.045 | 5,000 |
17 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 168,000 |
16 Abr 2024 | 0.045 | -0.005 | -10.00% | 0.045 | 0.045 | 0.045 | 2,000 |
15 Abr 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
12 Abr 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 63,581 |
11 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.05 | 0.065 | 0.05 | 195,490 |
10 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.055 | 0.055 | 0.05 | 6,003 |
09 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 70,714 |
08 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 10,049 |
05 Abr 2024 | 0.04 | -0.01 | -20.00% | 0.04 | 0.04 | 0.04 | 14,512 |
04 Abr 2024 | 0.05 | 0.015 | 42.86% | 0.04 | 0.05 | 0.04 | 32,143 |
03 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 1 |
02 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 82,000 |
01 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 944 |
28 Mar 2024 | 0.03 | -0.01 | -25.00% | 0.045 | 0.045 | 0.03 | 150,171 |
27 Mar 2024 | 0.04 | -0.01 | -20.00% | 0.045 | 0.045 | 0.04 | 50,615 |
26 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 12,110 |
25 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.05 | 0.05 | 0.05 | 2,016 |
22 Mar 2024 | 0.055 | 0.01 | 22.22% | 0.05 | 0.055 | 0.05 | 3,510 |
21 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.055 | 0.045 | 11,704 |
20 Mar 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 13,000 |
19 Mar 2024 | 0.055 | 0.01 | 22.22% | 0.055 | 0.055 | 0.055 | 1,000 |
18 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 30,336 |
15 Mar 2024 | 0.05 | 0.005 | 11.11% | 0.04 | 0.05 | 0.04 | 455,707 |
14 Mar 2024 | 0.045 | 0.02 | 80.00% | 0.02 | 0.05 | 0.02 | 657,425 |
13 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.03 | 0.025 | 55,000 |
12 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 14,000 |
11 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,008 |
08 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 79,521 |
07 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,000 |
06 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 2,307 |
05 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,000 |
04 Mar 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 1,000 |