DVN Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 185,000 |
21 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 211,000 |
17 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 2,408,382 |
16 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 90,000 |
15 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 1,090,854 |
14 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.005 | 0.005 | 507,000 |
13 May 2024 | 0.005 | 0.00 | 0.00% | 0.005 | 0.01 | 0.005 | 1,890,800 |
10 May 2024 | 0.005 | -0.005 | -50.00% | 0.005 | 0.005 | 0.005 | 559,500 |
09 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 9,535 |
08 May 2024 | 0.01 | 0.005 | 100.00% | 0.005 | 0.01 | 0.005 | 65,600 |
07 May 2024 | 0.005 | -0.005 | -50.00% | 0.005 | 0.005 | 0.005 | 25,073 |
06 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 450 |
03 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 0 |
02 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 7,200 |
01 May 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.005 | 146,695 |
30 Abr 2024 | 0.01 | -0.005 | -33.33% | 0.01 | 0.01 | 0.01 | 25,512 |
29 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.01 | 0.015 | 0.01 | 509,000 |
26 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 117,000 |
25 Abr 2024 | 0.015 | 0.005 | 50.00% | 0.01 | 0.015 | 0.01 | 14,830 |
24 Abr 2024 | 0.01 | -0.005 | -33.33% | 0.01 | 0.01 | 0.01 | 64,146 |
23 Abr 2024 | 0.015 | 0.005 | 50.00% | 0.015 | 0.015 | 0.015 | 239,000 |
22 Abr 2024 | 0.01 | 0.00 | 0.00% | 0.01 | 0.01 | 0.01 | 441,450 |
19 Abr 2024 | 0.01 | -0.005 | -33.33% | 0.015 | 0.015 | 0.01 | 815,100 |
18 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.015 | 0.015 | 0.015 | 99,783 |
17 Abr 2024 | 0.015 | 0.00 | 0.00% | 0.01 | 0.015 | 0.01 | 238,600 |
16 Abr 2024 | 0.015 | -0.005 | -25.00% | 0.02 | 0.02 | 0.015 | 888,536 |
15 Abr 2024 | 0.02 | -0.01 | -33.33% | 0.02 | 0.02 | 0.02 | 201,000 |
12 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.025 | 0.03 | 0.02 | 48,004 |
11 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.025 | 57,000 |
10 Abr 2024 | 0.03 | 0.005 | 20.00% | 0.025 | 0.03 | 0.025 | 30,000 |
09 Abr 2024 | 0.025 | -0.01 | -28.57% | 0.025 | 0.025 | 0.025 | 237,000 |
08 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
05 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 3,849 |
04 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 6,000 |
03 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.03 | 0.035 | 0.03 | 26,269 |
02 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,000 |
01 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.03 | 0.04 | 0.03 | 285,000 |
28 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 86,000 |
27 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
26 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 36,134 |
25 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.025 | 203,424 |
22 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 100,000 |
21 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 35,000 |
20 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 19,000 |
19 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 3,850 |
18 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 3,000 |
15 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
14 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
13 Mar 2024 | 0.045 | 0.01 | 28.57% | 0.045 | 0.045 | 0.045 | 31,166 |
12 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 153,900 |
11 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 100,000 |
08 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 74,000 |
07 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 21,000 |
06 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 151,019 |
05 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.055 | 0.055 | 0.035 | 168,800 |
04 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
01 Mar 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 0 |
29 Feb 2024 | 0.05 | 0.005 | 11.11% | 0.05 | 0.05 | 0.05 | 2,000 |
28 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 22,000 |
27 Feb 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 31,000 |
26 Feb 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 56,000 |
23 Feb 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 22,000 |