Datos
Noticias
Herramientas
Mercados
Descubrir
Suscribir Iniciar Sesión / Registrarse
S&P 500
4,298.86
(
0.11%
)
Dow Jones
33,876.78
(
0.13%
)
US Dollar vs MXN
17.2814
(
0.0%
)
Brent Oil
74.975
(
0.0%
)
Bitcoin
25,793.26
(
-2.60%
)
  1. Inicio
  2. Invertir
  3. Criptomonedas
  4. GDAX
  5. DerivaDAO (DDXUSD)

  6. DerivaDAO (DDXUSD) Histórico

DDXUSD

DerivaDAO

0.3122
-0.0125 (-3.85%)
Tiempo Real

DDXUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Jun 2023 0.3247 -0.0055 -1.67% 0.3328 0.3361 0.3247 26,115.00
08 Jun 2023 0.3302 -0.0023 -0.69% 0.3306 0.3376 0.3257 62,652.00
07 Jun 2023 0.3325 -0.0057 -1.69% 0.3351 0.3418 0.3267 133,384.00
06 Jun 2023 0.3382 0.0106 3.24% 0.3276 0.3495 0.3109 272,707.00
05 Jun 2023 0.3276 -0.019 -5.48% 0.3443 0.3496 0.3187 291,304.00
04 Jun 2023 0.3466 -0.0034 -0.97% 0.3454 0.3955 0.3407 1,066,246.00
03 Jun 2023 0.350 0.0222 6.77% 0.327 0.410 0.325 893,550.00
02 Jun 2023 0.3278 0.002 0.61% 0.3261 0.3284 0.3243 25,506.00
01 Jun 2023 0.3258 0.0038 1.18% 0.3219 0.3276 0.3204 38,727.00
31 May 2023 0.322 -0.0014 -0.43% 0.322 0.325 0.3202 31,637.00
30 May 2023 0.3234 0.0106 3.39% 0.3197 0.3286 0.3177 61,505.00
29 May 2023 0.3128 0.0001 0.03% 0.3127 0.3154 0.3114 60,069.00
28 May 2023 0.3127 0.0012 0.39% 0.3115 0.3129 0.3107 29,785.00
27 May 2023 0.3115 0.0033 1.07% 0.3082 0.3146 0.3079 24,749.00
26 May 2023 0.3082 0.0015 0.49% 0.3071 0.3135 0.3052 22,436.00
25 May 2023 0.3067 -0.0051 -1.64% 0.3119 0.3148 0.2998 16,442.00
24 May 2023 0.3118 -0.0112 -3.47% 0.3241 0.3241 0.3055 38,910.00
23 May 2023 0.323 -0.0051 -1.55% 0.3281 0.3292 0.3212 39,671.00
22 May 2023 0.3281 0.0012 0.37% 0.3257 0.3288 0.3247 66,392.00
21 May 2023 0.3269 -0.0093 -2.77% 0.3333 0.336 0.3269 47,730.00
20 May 2023 0.3362 -0.0039 -1.15% 0.3397 0.3402 0.336 14,952.00
19 May 2023 0.3401 0.0014 0.41% 0.3386 0.3402 0.3363 11,432.00
18 May 2023 0.3387 0.0022 0.65% 0.3383 0.3437 0.337 45,654.00
17 May 2023 0.3365 0.0017 0.51% 0.3337 0.3419 0.3333 46,182.00
16 May 2023 0.3348 0.0048 1.45% 0.330 0.3361 0.3279 37,213.00
15 May 2023 0.330 -0.0047 -1.40% 0.3348 0.3349 0.3252 60,228.00
14 May 2023 0.3347 0.0081 2.48% 0.3293 0.3415 0.3291 96,959.00
13 May 2023 0.3266 0.0179 5.80% 0.3075 0.3408 0.3063 228,396.00
12 May 2023 0.3087 0.0069 2.29% 0.3017 0.313 0.2868 137,189.00
11 May 2023 0.3018 -0.0139 -4.40% 0.3175 0.3178 0.2917 61,851.00
10 May 2023 0.3157 0.0022 0.70% 0.3145 0.3222 0.3101 92,004.00
09 May 2023 0.3135 -0.0007 -0.22% 0.3208 0.3208 0.3092 48,191.00
08 May 2023 0.3142 -0.0141 -4.29% 0.3302 0.3302 0.3105 108,500.00
07 May 2023 0.3283 -0.0009 -0.27% 0.3285 0.3454 0.3262 51,515.00
06 May 2023 0.3292 -0.0177 -5.10% 0.3469 0.3487 0.3257 23,526.00
05 May 2023 0.3469 -0.0054 -1.53% 0.3549 0.3561 0.3469 87,315.00
04 May 2023 0.3523 0.0067 1.94% 0.3436 0.3564 0.3401 95,572.00
03 May 2023 0.3456 -0.0127 -3.54% 0.3584 0.3593 0.3094 276,425.00
02 May 2023 0.3583 -0.0009 -0.25% 0.3589 0.3621 0.356 25,068.00
01 May 2023 0.3592 0.0005 0.14% 0.3581 0.3636 0.356 48,035.00
30 Abr 2023 0.3587 -0.0007 -0.19% 0.3597 0.3616 0.3579 9,349.00
29 Abr 2023 0.3594 0.0004 0.11% 0.3601 0.3616 0.3571 32,568.00
28 Abr 2023 0.359 -0.0017 -0.47% 0.3591 0.3616 0.3572 11,036.00
27 Abr 2023 0.3607 0.0019 0.53% 0.3608 0.3616 0.3572 14,663.00
26 Abr 2023 0.3588 -0.0034 -0.94% 0.3657 0.3659 0.3576 54,847.00
25 Abr 2023 0.3622 -0.001 -0.28% 0.3612 0.3672 0.3612 53,233.00
24 Abr 2023 0.3632 -0.001 -0.27% 0.366 0.3665 0.3611 82,716.00
23 Abr 2023 0.3642 -0.0118 -3.14% 0.3743 0.3872 0.3549 410,490.00
22 Abr 2023 0.376 0.0367 10.82% 0.3395 0.425 0.3348 616,289.00
21 Abr 2023 0.3393 -0.0195 -5.43% 0.3586 0.3586 0.3355 134,849.00
20 Abr 2023 0.3588 0.0006 0.17% 0.360 0.3646 0.3551 24,720.00
19 Abr 2023 0.3582 -0.0032 -0.89% 0.3567 0.3653 0.3521 164,504.00
18 Abr 2023 0.3614 -0.0004 -0.11% 0.3676 0.3678 0.3508 110,671.00
17 Abr 2023 0.3618 -0.0042 -1.15% 0.3659 0.380 0.3599 313,746.00
16 Abr 2023 0.366 -0.0008 -0.22% 0.3634 0.369 0.3604 42,714.00
15 Abr 2023 0.3668 0.0057 1.58% 0.3619 0.368 0.355 34,838.00
14 Abr 2023 0.3611 0.0047 1.32% 0.3559 0.3666 0.3552 36,987.00
13 Abr 2023 0.3564 -0.0091 -2.49% 0.3611 0.368 0.3507 161,669.00
12 Abr 2023 0.3655 -0.0038 -1.03% 0.3654 0.3692 0.3584 58,888.00
11 Abr 2023 0.3693 0.0038 1.04% 0.3655 0.3725 0.3589 32,050.00
10 Abr 2023 0.3655 0.0073 2.04% 0.3582 0.3755 0.3565 69,132.00
09 Abr 2023 0.3582 0.0044 1.24% 0.3482 0.3716 0.3482 186,284.00
08 Abr 2023 0.3538 0.0056 1.61% 0.3553 0.3558 0.3465 74,414.00
07 Abr 2023 0.3482 -0.0016 -0.46% 0.3505 0.3555 0.3423 42,178.00
06 Abr 2023 0.3498 -0.0043 -1.21% 0.3528 0.3591 0.342 37,954.00
05 Abr 2023 0.3541 -0.0009 -0.25% 0.3529 0.3593 0.3524 65,939.00
04 Abr 2023 0.355 0.0014 0.40% 0.3592 0.3605 0.350 143,735.00
03 Abr 2023 0.3536 -0.0101 -2.78% 0.3602 0.3657 0.3508 113,661.00
02 Abr 2023 0.3637 -0.006 -1.62% 0.3695 0.3695 0.3551 44,787.00
01 Abr 2023 0.3697 -0.0013 -0.35% 0.3726 0.3745 0.3635 14,387.00
31 Mar 2023 0.371 0.0122 3.40% 0.3579 0.3771 0.355 26,824.00
30 Mar 2023 0.3588 -0.0107 -2.90% 0.3663 0.370 0.3518 97,199.00
29 Mar 2023 0.3695 0.00 0.00% 0.3696 0.3754 0.3636 19,578.00
28 Mar 2023 0.3695 0.011 3.07% 0.3618 0.3779 0.3507 65,082.00
27 Mar 2023 0.3585 -0.0232 -6.08% 0.3823 0.3887 0.3507 133,301.00
26 Mar 2023 0.3817 0.0007 0.18% 0.3809 0.388 0.3795 23,864.00
25 Mar 2023 0.381 -0.0029 -0.76% 0.3811 0.3811 0.381 220.00
24 Mar 2023 0.3839 -0.0013 -0.34% 0.3851 0.3953 0.3801 57,971.00
23 Mar 2023 0.3852 -0.0015 -0.39% 0.3865 0.4015 0.3747 103,777.00
22 Mar 2023 0.3867 -0.022 -5.38% 0.4101 0.4107 0.3865 44,297.00
21 Mar 2023 0.4087 0.0058 1.44% 0.4028 0.4112 0.402 35,443.00
20 Mar 2023 0.4029 -0.0073 -1.78% 0.4063 0.417 0.4019 70,172.00
19 Mar 2023 0.4102 -0.0065 -1.56% 0.4122 0.4223 0.4037 84,532.00
18 Mar 2023 0.4167 0.0124 3.07% 0.4045 0.4267 0.4024 62,432.00
17 Mar 2023 0.4043 -0.0173 -4.10% 0.4218 0.422 0.3975 103,670.00
16 Mar 2023 0.4216 0.0026 0.62% 0.4191 0.4371 0.4145 77,782.00
15 Mar 2023 0.419 -0.0113 -2.63% 0.4372 0.4493 0.4148 548,670.00
14 Mar 2023 0.4303 0.0488 12.79% 0.3841 0.4495 0.3745 327,348.00
13 Mar 2023 0.3815 0.0013 0.34% 0.3834 0.3983 0.3782 49,915.00
12 Mar 2023 0.3802 0.0028 0.74% 0.3824 0.3952 0.3681 84,955.00
11 Mar 2023 0.3774 0.0166 4.60% 0.3658 0.3927 0.3599 148,340.00
Su Consulta Reciente
GDAX
DDXUSD
DerivaDAO
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

Support: (55) 4170 8128 | soporte@advfn.mx

V: D: 20230610 04:43:26