Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DASHUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 29.25 | -0.480 | -1.61% | 29.70 | 30.80 | 29.20 | 4,274.00 |
| 03 May 2024 | 29.73 | 0.600 | 2.06% | 29.20 | 30.16 | 28.78 | 6,222.00 |
| 02 May 2024 | 29.13 | 0.520 | 1.82% | 28.57 | 29.45 | 27.81 | 6,159.00 |
| 01 May 2024 | 28.61 | 0.520 | 1.85% | 28.05 | 28.97 | 26.45 | 8,750.00 |
| 30 Abr 2024 | 28.09 | -1.39 | -4.72% | 29.43 | 29.71 | 26.98 | 7,984.00 |
| 29 Abr 2024 | 29.48 | 0.230 | 0.79% | 29.38 | 29.62 | 28.33 | 4,216.00 |
| 28 Abr 2024 | 29.25 | -0.380 | -1.28% | 29.62 | 30.21 | 29.20 | 4,246.00 |
| 27 Abr 2024 | 29.63 | -0.620 | -2.05% | 30.35 | 31.82 | 28.85 | 7,780.00 |
| 26 Abr 2024 | 30.25 | -0.290 | -0.95% | 30.50 | 31.25 | 29.61 | 5,910.00 |
| 25 Abr 2024 | 30.54 | 0.500 | 1.66% | 30.10 | 30.97 | 29.46 | 4,424.00 |
| 24 Abr 2024 | 30.04 | -1.21 | -3.87% | 31.29 | 32.27 | 29.61 | 8,022.00 |
| 23 Abr 2024 | 31.25 | -0.490 | -1.54% | 31.71 | 32.10 | 31.04 | 5,868.00 |
| 22 Abr 2024 | 31.74 | 1.10 | 3.59% | 30.84 | 31.95 | 30.65 | 5,923.00 |
| 21 Abr 2024 | 30.64 | -0.890 | -2.82% | 31.52 | 31.64 | 30.10 | 3,747.00 |
| 20 Abr 2024 | 31.53 | 1.91 | 6.45% | 29.60 | 31.55 | 29.34 | 4,736.00 |
| 19 Abr 2024 | 29.62 | 0.560 | 1.93% | 29.04 | 30.39 | 26.99 | 8,379.00 |
| 18 Abr 2024 | 29.06 | 1.46 | 5.29% | 27.52 | 29.33 | 27.06 | 8,650.00 |
| 17 Abr 2024 | 27.60 | -0.640 | -2.27% | 28.19 | 29.05 | 26.59 | 8,154.00 |
| 16 Abr 2024 | 28.24 | -0.240 | -0.84% | 28.36 | 29.10 | 26.80 | 12,963.00 |
| 15 Abr 2024 | 28.48 | -1.71 | -5.66% | 30.00 | 31.44 | 27.23 | 10,714.00 |
| 14 Abr 2024 | 30.19 | 1.85 | 6.53% | 28.28 | 30.39 | 27.27 | 18,704.00 |
| 13 Abr 2024 | 28.34 | -3.53 | -11.08% | 31.83 | 32.34 | 25.24 | 27,643.00 |
| 12 Abr 2024 | 31.87 | -4.99 | -13.54% | 36.84 | 38.49 | 28.68 | 36,565.00 |
| 11 Abr 2024 | 36.86 | -0.140 | -0.38% | 36.94 | 37.72 | 36.29 | 5,014.00 |
| 10 Abr 2024 | 37.00 | -0.010 | -0.03% | 36.88 | 37.25 | 35.25 | 6,243.00 |
| 09 Abr 2024 | 37.01 | -2.19 | -5.59% | 39.32 | 39.39 | 36.88 | 8,963.00 |
| 08 Abr 2024 | 39.20 | 1.75 | 4.67% | 37.50 | 39.59 | 37.03 | 7,092.00 |
| 07 Abr 2024 | 37.45 | 0.330 | 0.89% | 37.13 | 37.97 | 36.89 | 4,779.00 |
| 06 Abr 2024 | 37.12 | 1.14 | 3.17% | 35.85 | 37.50 | 35.83 | 3,873.00 |
| 05 Abr 2024 | 35.98 | -1.09 | -2.94% | 36.92 | 37.28 | 35.23 | 8,072.00 |
| 04 Abr 2024 | 37.07 | 1.42 | 3.98% | 35.60 | 37.59 | 35.14 | 6,300.00 |
| 03 Abr 2024 | 35.65 | -0.390 | -1.08% | 36.07 | 37.00 | 34.86 | 7,377.00 |
| 02 Abr 2024 | 36.04 | -1.78 | -4.71% | 37.75 | 37.75 | 34.00 | 9,417.00 |
| 01 Abr 2024 | 37.82 | -2.23 | -5.57% | 39.99 | 40.53 | 36.76 | 10,714.00 |
| 31 Mar 2024 | 40.05 | 1.27 | 3.27% | 38.71 | 40.52 | 38.67 | 7,402.00 |
| 30 Mar 2024 | 38.78 | -1.08 | -2.71% | 39.85 | 40.31 | 38.47 | 7,154.00 |
| 29 Mar 2024 | 39.86 | 1.55 | 4.05% | 38.31 | 40.82 | 37.86 | 11,873.00 |
| 28 Mar 2024 | 38.31 | 0.390 | 1.03% | 37.96 | 39.05 | 37.35 | 7,328.00 |
| 27 Mar 2024 | 37.92 | -0.900 | -2.32% | 38.74 | 39.17 | 36.60 | 8,193.00 |
| 26 Mar 2024 | 38.82 | 0.810 | 2.13% | 37.94 | 39.53 | 37.50 | 12,868.00 |
| 25 Mar 2024 | 38.01 | 1.00 | 2.70% | 37.04 | 38.36 | 36.60 | 8,158.00 |
| 24 Mar 2024 | 37.01 | 1.29 | 3.61% | 35.66 | 37.39 | 35.45 | 5,202.00 |
| 23 Mar 2024 | 35.72 | 0.650 | 1.85% | 34.94 | 36.30 | 34.56 | 6,848.00 |
| 22 Mar 2024 | 35.07 | -0.730 | -2.04% | 35.63 | 36.73 | 34.04 | 9,908.00 |
| 21 Mar 2024 | 35.80 | -0.020 | -0.06% | 35.61 | 36.31 | 34.79 | 8,568.00 |
| 20 Mar 2024 | 35.82 | 3.16 | 9.68% | 32.91 | 36.23 | 31.61 | 10,533.00 |
| 19 Mar 2024 | 32.66 | -2.78 | -7.84% | 35.45 | 35.80 | 31.51 | 21,532.00 |
| 18 Mar 2024 | 35.44 | -1.66 | -4.47% | 37.05 | 37.42 | 34.00 | 15,129.00 |
| 17 Mar 2024 | 37.10 | 1.03 | 2.86% | 36.25 | 38.70 | 34.14 | 13,379.00 |
| 16 Mar 2024 | 36.07 | -2.76 | -7.11% | 38.92 | 39.45 | 35.29 | 10,723.00 |
| 15 Mar 2024 | 38.83 | -1.82 | -4.48% | 40.77 | 41.23 | 35.82 | 18,019.00 |
| 14 Mar 2024 | 40.65 | -2.26 | -5.27% | 42.94 | 42.94 | 38.30 | 14,608.00 |
| 13 Mar 2024 | 42.91 | 0.410 | 0.96% | 42.45 | 44.10 | 41.97 | 15,373.00 |
| 12 Mar 2024 | 42.50 | -0.590 | -1.37% | 43.19 | 43.94 | 39.80 | 22,474.00 |
| 11 Mar 2024 | 43.09 | 2.79 | 6.92% | 40.27 | 45.95 | 37.94 | 36,808.00 |
| 10 Mar 2024 | 40.30 | -0.180 | -0.44% | 40.48 | 43.64 | 39.25 | 17,646.00 |
| 09 Mar 2024 | 40.48 | -0.140 | -0.34% | 40.67 | 41.49 | 39.78 | 14,911.00 |
| 08 Mar 2024 | 40.62 | 1.39 | 3.54% | 39.30 | 42.20 | 37.38 | 29,916.00 |
| 07 Mar 2024 | 39.23 | 0.390 | 1.00% | 38.66 | 39.85 | 37.63 | 23,471.00 |
| 06 Mar 2024 | 38.84 | 3.39 | 9.56% | 35.46 | 39.04 | 34.76 | 21,377.00 |
| 05 Mar 2024 | 35.45 | -3.82 | -9.73% | 38.98 | 41.60 | 30.56 | 52,514.00 |
| 04 Mar 2024 | 39.27 | 1.22 | 3.21% | 38.00 | 41.89 | 37.04 | 28,132.00 |
| 03 Mar 2024 | 38.05 | -1.84 | -4.61% | 39.72 | 39.85 | 34.25 | 26,079.00 |
| 02 Mar 2024 | 39.89 | 5.99 | 17.67% | 34.02 | 41.05 | 33.77 | 35,946.00 |
| 01 Mar 2024 | 33.90 | 1.93 | 6.04% | 32.07 | 35.25 | 32.07 | 13,930.00 |
| 29 Feb 2024 | 31.97 | 0.720 | 2.30% | 31.22 | 33.84 | 30.91 | 19,191.00 |
| 28 Feb 2024 | 31.25 | -0.820 | -2.56% | 32.11 | 33.03 | 28.61 | 34,265.00 |
| 27 Feb 2024 | 32.07 | 0.240 | 0.75% | 31.85 | 32.93 | 31.30 | 20,372.00 |
| 26 Feb 2024 | 31.83 | 0.870 | 2.81% | 30.91 | 33.09 | 29.95 | 27,145.00 |
| 25 Feb 2024 | 30.96 | 0.480 | 1.57% | 30.45 | 31.01 | 29.72 | 6,987.00 |
| 24 Feb 2024 | 30.48 | 1.01 | 3.43% | 29.60 | 31.00 | 29.11 | 11,073.00 |
| 23 Feb 2024 | 29.47 | -0.180 | -0.61% | 29.66 | 30.28 | 28.79 | 5,826.00 |
| 22 Feb 2024 | 29.65 | 0.190 | 0.64% | 29.41 | 30.97 | 28.83 | 8,043.00 |
| 21 Feb 2024 | 29.46 | -0.430 | -1.44% | 29.81 | 30.09 | 28.25 | 5,052.00 |
| 20 Feb 2024 | 29.89 | -0.170 | -0.57% | 30.16 | 30.86 | 28.73 | 9,431.00 |
| 19 Feb 2024 | 30.06 | 0.330 | 1.11% | 29.77 | 30.35 | 29.51 | 7,252.00 |
| 18 Feb 2024 | 29.73 | -0.480 | -1.59% | 30.27 | 30.59 | 29.41 | 7,588.00 |
| 17 Feb 2024 | 30.21 | 1.17 | 4.03% | 29.07 | 30.29 | 28.40 | 7,259.00 |
| 16 Feb 2024 | 29.04 | -0.020 | -0.07% | 29.07 | 29.44 | 28.16 | 9,651.00 |
| 15 Feb 2024 | 29.06 | 0.970 | 3.45% | 28.17 | 29.77 | 27.97 | 11,731.00 |
| 14 Feb 2024 | 28.09 | 0.190 | 0.68% | 27.95 | 28.58 | 27.50 | 8,221.00 |
| 13 Feb 2024 | 27.90 | -0.370 | -1.31% | 28.28 | 28.46 | 27.13 | 4,360.00 |
| 12 Feb 2024 | 28.27 | 0.720 | 2.61% | 27.50 | 28.71 | 27.04 | 5,049.00 |
| 11 Feb 2024 | 27.55 | 0.050 | 0.18% | 27.51 | 28.39 | 27.02 | 15,497.00 |
| 10 Feb 2024 | 27.50 | 0.010 | 0.04% | 27.59 | 27.67 | 26.78 | 4,599.00 |
| 09 Feb 2024 | 27.49 | 0.600 | 2.23% | 26.89 | 27.73 | 26.85 | 4,216.00 |
| 08 Feb 2024 | 26.89 | -0.050 | -0.19% | 26.99 | 27.10 | 26.45 | 5,168.00 |
| 07 Feb 2024 | 26.94 | 0.620 | 2.36% | 26.21 | 27.09 | 26.00 | 7,756.00 |
| 06 Feb 2024 | 26.32 | -0.930 | -3.41% | 27.21 | 27.46 | 26.27 | 4,977.00 |
| 05 Feb 2024 | 27.25 | 0.420 | 1.57% | 26.77 | 27.49 | 26.53 | 3,237.00 |
| 04 Feb 2024 | 26.83 | -0.910 | -3.28% | 27.65 | 27.71 | 26.68 | 2,516.00 |
| 03 Feb 2024 | 27.74 | 0.130 | 0.47% | 27.61 | 27.90 | 27.26 | 2,270.00 |
