DOTUSD Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 May 2024 | 6.89 | 0.470 | 7.35% | 6.41 | 6.93 | 6.12 | 2,672,525.00 |
30 Abr 2024 | 6.42 | -0.160 | -2.45% | 6.57 | 6.67 | 6.04 | 1,563,336.00 |
29 Abr 2024 | 6.58 | -0.140 | -2.08% | 6.74 | 6.82 | 6.47 | 860,259.00 |
28 Abr 2024 | 6.72 | -0.080 | -1.15% | 6.81 | 6.95 | 6.69 | 588,688.00 |
27 Abr 2024 | 6.80 | 0.040 | 0.65% | 6.76 | 6.86 | 6.54 | 617,203.00 |
26 Abr 2024 | 6.76 | -0.110 | -1.56% | 6.86 | 6.95 | 6.71 | 647,507.00 |
25 Abr 2024 | 6.86 | -0.060 | -0.88% | 6.92 | 7.00 | 6.70 | 948,967.00 |
24 Abr 2024 | 6.92 | -0.320 | -4.38% | 7.26 | 7.50 | 6.85 | 1,146,188.00 |
23 Abr 2024 | 7.24 | -0.230 | -3.09% | 7.48 | 7.55 | 7.21 | 863,670.00 |
22 Abr 2024 | 7.47 | 0.340 | 4.75% | 7.14 | 7.59 | 7.09 | 1,280,737.00 |
21 Abr 2024 | 7.13 | -0.110 | -1.55% | 7.21 | 7.29 | 6.96 | 674,648.00 |
20 Abr 2024 | 7.25 | 0.570 | 8.47% | 6.68 | 7.28 | 6.61 | 848,455.00 |
19 Abr 2024 | 6.68 | -0.110 | -1.58% | 6.77 | 6.92 | 6.28 | 1,528,864.00 |
18 Abr 2024 | 6.79 | 0.200 | 3.08% | 6.57 | 6.83 | 6.45 | 1,087,435.00 |
17 Abr 2024 | 6.58 | -0.120 | -1.73% | 6.67 | 6.78 | 6.33 | 1,049,412.00 |
16 Abr 2024 | 6.70 | -0.010 | -0.19% | 6.68 | 6.83 | 6.37 | 1,468,364.00 |
15 Abr 2024 | 6.71 | -0.150 | -2.24% | 6.82 | 7.22 | 6.44 | 2,183,636.00 |
14 Abr 2024 | 6.87 | 0.480 | 7.45% | 6.41 | 6.93 | 6.20 | 3,726,012.00 |
13 Abr 2024 | 6.39 | -0.860 | -11.80% | 7.23 | 7.33 | 5.80 | 5,144,342.00 |
12 Abr 2024 | 7.25 | -1.14 | -13.60% | 8.38 | 8.49 | 6.57 | 3,181,206.00 |
11 Abr 2024 | 8.39 | -0.030 | -0.36% | 8.39 | 8.52 | 8.18 | 912,188.00 |
10 Abr 2024 | 8.42 | -0.240 | -2.74% | 8.63 | 8.69 | 8.12 | 3,511,797.00 |
09 Abr 2024 | 8.65 | -0.390 | -4.31% | 9.04 | 9.11 | 8.62 | 1,861,516.00 |
08 Abr 2024 | 9.04 | 0.340 | 3.87% | 8.69 | 9.10 | 8.57 | 913,006.00 |
07 Abr 2024 | 8.71 | 0.210 | 2.51% | 8.48 | 8.74 | 8.46 | 506,098.00 |
06 Abr 2024 | 8.49 | 0.110 | 1.28% | 8.37 | 8.56 | 8.34 | 470,145.00 |
05 Abr 2024 | 8.39 | -0.110 | -1.28% | 8.48 | 8.51 | 8.07 | 775,391.00 |
04 Abr 2024 | 8.49 | 0.070 | 0.89% | 8.41 | 8.72 | 8.11 | 1,227,063.00 |
03 Abr 2024 | 8.42 | -0.160 | -1.89% | 8.59 | 8.78 | 8.29 | 1,254,898.00 |
02 Abr 2024 | 8.58 | -0.570 | -6.22% | 9.14 | 9.14 | 8.37 | 2,128,342.00 |
01 Abr 2024 | 9.15 | -0.500 | -5.15% | 9.62 | 9.74 | 8.93 | 1,529,655.00 |
31 Mar 2024 | 9.65 | 0.220 | 2.28% | 9.43 | 9.65 | 9.42 | 623,148.00 |
30 Mar 2024 | 9.43 | -0.170 | -1.81% | 9.59 | 9.70 | 9.39 | 793,172.00 |
29 Mar 2024 | 9.61 | 0.090 | 0.95% | 9.50 | 9.81 | 9.35 | 1,570,692.00 |
28 Mar 2024 | 9.52 | 0.080 | 0.89% | 9.42 | 9.65 | 9.29 | 1,397,989.00 |
27 Mar 2024 | 9.43 | -0.250 | -2.62% | 9.68 | 9.81 | 9.30 | 1,638,739.00 |
26 Mar 2024 | 9.69 | -0.050 | -0.54% | 9.72 | 10.06 | 9.53 | 1,465,703.00 |
25 Mar 2024 | 9.74 | 0.360 | 3.86% | 9.34 | 9.83 | 9.29 | 1,301,129.00 |
24 Mar 2024 | 9.38 | 0.400 | 4.43% | 8.98 | 9.43 | 8.96 | 823,722.00 |
23 Mar 2024 | 8.98 | 0.040 | 0.45% | 8.91 | 9.22 | 8.86 | 1,034,597.00 |
22 Mar 2024 | 8.94 | -0.240 | -2.56% | 9.14 | 9.37 | 8.70 | 2,196,961.00 |
21 Mar 2024 | 9.17 | -0.320 | -3.34% | 9.45 | 9.58 | 9.06 | 1,874,093.00 |
20 Mar 2024 | 9.49 | 0.720 | 8.22% | 8.82 | 9.57 | 8.49 | 3,501,732.00 |
19 Mar 2024 | 8.77 | -1.12 | -11.29% | 9.90 | 9.99 | 8.60 | 3,660,518.00 |
18 Mar 2024 | 9.89 | -0.190 | -1.90% | 10.02 | 10.46 | 9.60 | 2,361,279.00 |
17 Mar 2024 | 10.08 | 0.380 | 3.96% | 9.76 | 10.26 | 9.20 | 1,905,466.00 |
16 Mar 2024 | 9.69 | -1.15 | -10.56% | 10.77 | 10.90 | 9.50 | 2,275,125.00 |
15 Mar 2024 | 10.84 | -0.750 | -6.46% | 11.61 | 11.70 | 10.03 | 3,577,633.00 |
14 Mar 2024 | 11.59 | 0.250 | 2.24% | 11.31 | 11.89 | 10.66 | 3,495,843.00 |
13 Mar 2024 | 11.33 | 0.600 | 5.59% | 10.71 | 11.35 | 10.64 | 2,419,557.00 |
12 Mar 2024 | 10.73 | -0.300 | -2.72% | 11.04 | 11.15 | 10.14 | 2,218,799.00 |
11 Mar 2024 | 11.03 | 0.760 | 7.39% | 10.26 | 11.26 | 9.82 | 3,012,744.00 |
10 Mar 2024 | 10.27 | -0.240 | -2.27% | 10.52 | 10.60 | 9.99 | 1,377,069.00 |
09 Mar 2024 | 10.51 | -0.150 | -1.42% | 10.64 | 10.98 | 10.43 | 1,510,026.00 |
08 Mar 2024 | 10.66 | 0.240 | 2.28% | 10.46 | 10.72 | 9.99 | 2,740,129.00 |
07 Mar 2024 | 10.43 | -0.120 | -1.15% | 10.54 | 11.02 | 10.24 | 2,661,298.00 |
06 Mar 2024 | 10.55 | 1.23 | 13.24% | 9.37 | 10.57 | 8.93 | 3,979,240.00 |
05 Mar 2024 | 9.31 | -0.550 | -5.57% | 9.86 | 10.80 | 8.33 | 5,740,761.00 |
04 Mar 2024 | 9.86 | 0.070 | 0.75% | 9.77 | 10.32 | 9.59 | 3,901,398.00 |
03 Mar 2024 | 9.79 | 0.330 | 3.48% | 9.45 | 9.92 | 8.56 | 2,593,575.00 |
02 Mar 2024 | 9.46 | 0.790 | 9.10% | 8.68 | 9.47 | 8.58 | 2,566,505.00 |
01 Mar 2024 | 8.67 | 0.420 | 5.14% | 8.29 | 8.68 | 8.27 | 2,091,930.00 |
29 Feb 2024 | 8.25 | -0.100 | -1.25% | 8.35 | 8.90 | 8.04 | 3,212,960.00 |
28 Feb 2024 | 8.35 | -0.020 | -0.22% | 8.36 | 8.73 | 7.77 | 3,197,884.00 |
27 Feb 2024 | 8.37 | 0.250 | 3.07% | 8.11 | 8.45 | 8.00 | 2,139,527.00 |
26 Feb 2024 | 8.12 | 0.200 | 2.50% | 7.91 | 8.12 | 7.58 | 1,460,833.00 |
25 Feb 2024 | 7.92 | 0.110 | 1.36% | 7.81 | 7.95 | 7.68 | 812,640.00 |
24 Feb 2024 | 7.82 | 0.260 | 3.39% | 7.62 | 7.89 | 7.43 | 1,149,079.00 |
23 Feb 2024 | 7.56 | 0.080 | 1.08% | 7.48 | 7.65 | 7.24 | 1,508,250.00 |
22 Feb 2024 | 7.48 | 0.010 | 0.11% | 7.47 | 7.69 | 7.28 | 1,264,708.00 |
21 Feb 2024 | 7.47 | -0.260 | -3.39% | 7.72 | 7.73 | 7.23 | 1,719,434.00 |
20 Feb 2024 | 7.73 | -0.300 | -3.67% | 8.08 | 8.12 | 7.42 | 1,455,404.00 |
19 Feb 2024 | 8.03 | 0.170 | 2.18% | 7.86 | 8.15 | 7.65 | 1,225,530.00 |
18 Feb 2024 | 7.86 | 0.150 | 1.96% | 7.71 | 7.92 | 7.68 | 757,505.00 |
17 Feb 2024 | 7.71 | 0.050 | 0.69% | 7.65 | 7.71 | 7.34 | 783,894.00 |
16 Feb 2024 | 7.65 | -0.140 | -1.76% | 7.78 | 7.87 | 7.55 | 1,030,590.00 |
15 Feb 2024 | 7.79 | 0.130 | 1.68% | 7.65 | 7.96 | 7.54 | 1,666,045.00 |
14 Feb 2024 | 7.66 | 0.300 | 4.08% | 7.35 | 7.71 | 7.28 | 1,747,113.00 |
13 Feb 2024 | 7.36 | 0.010 | 0.20% | 7.35 | 7.49 | 7.12 | 1,071,117.00 |
12 Feb 2024 | 7.35 | 0.250 | 3.46% | 7.09 | 7.38 | 6.98 | 1,119,895.00 |
11 Feb 2024 | 7.10 | -0.100 | -1.42% | 7.19 | 7.35 | 7.08 | 606,948.00 |
10 Feb 2024 | 7.20 | 0.00 | 0.06% | 7.22 | 7.30 | 7.06 | 651,726.00 |
09 Feb 2024 | 7.20 | 0.190 | 2.64% | 7.02 | 7.33 | 6.96 | 1,330,347.00 |
08 Feb 2024 | 7.01 | 0.080 | 1.08% | 6.96 | 7.11 | 6.75 | 1,544,617.00 |
07 Feb 2024 | 6.94 | 0.140 | 1.98% | 6.80 | 6.96 | 6.67 | 966,627.00 |
06 Feb 2024 | 6.80 | 0.080 | 1.14% | 6.71 | 6.83 | 6.63 | 735,584.00 |
05 Feb 2024 | 6.73 | 0.060 | 0.92% | 6.66 | 6.97 | 6.59 | 867,709.00 |
04 Feb 2024 | 6.67 | -0.160 | -2.37% | 6.81 | 6.83 | 6.65 | 326,568.00 |
03 Feb 2024 | 6.83 | -0.120 | -1.67% | 6.95 | 7.00 | 6.81 | 450,972.00 |
02 Feb 2024 | 6.94 | 0.150 | 2.22% | 6.78 | 7.02 | 6.76 | 745,206.00 |