DCRUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 20.72 | 0.540 | 2.66% | 20.11 | 21.16 | 19.67 | 4,785.00 |
16 May 2024 | 20.18 | 0.340 | 1.74% | 19.88 | 20.73 | 19.58 | 6,898.00 |
15 May 2024 | 19.84 | 2.02 | 11.37% | 17.85 | 19.97 | 17.71 | 5,079.00 |
14 May 2024 | 17.81 | -0.650 | -3.50% | 18.44 | 18.67 | 17.58 | 3,282.00 |
13 May 2024 | 18.46 | -0.350 | -1.88% | 18.84 | 19.04 | 17.88 | 3,642.00 |
12 May 2024 | 18.81 | -0.170 | -0.92% | 19.00 | 19.45 | 18.75 | 3,090.00 |
11 May 2024 | 18.99 | -0.260 | -1.34% | 19.20 | 21.27 | 18.98 | 6,365.00 |
10 May 2024 | 19.24 | -0.840 | -4.18% | 20.10 | 20.59 | 18.98 | 3,969.00 |
09 May 2024 | 20.08 | -0.180 | -0.88% | 20.25 | 20.42 | 19.30 | 3,507.00 |
08 May 2024 | 20.26 | -1.14 | -5.31% | 21.19 | 21.38 | 20.22 | 4,074.00 |
07 May 2024 | 21.40 | -0.120 | -0.55% | 21.55 | 21.96 | 21.22 | 3,792.00 |
06 May 2024 | 21.52 | -0.080 | -0.36% | 21.50 | 22.37 | 21.23 | 4,258.00 |
05 May 2024 | 21.60 | 0.170 | 0.79% | 21.40 | 21.87 | 20.86 | 5,007.00 |
04 May 2024 | 21.43 | -0.120 | -0.56% | 21.20 | 21.90 | 21.19 | 6,081.00 |
03 May 2024 | 21.55 | 0.820 | 3.96% | 20.60 | 21.71 | 20.33 | 5,863.00 |
02 May 2024 | 20.73 | 1.14 | 5.83% | 19.61 | 21.33 | 18.98 | 4,589.00 |
01 May 2024 | 19.59 | 0.150 | 0.78% | 19.44 | 19.71 | 18.20 | 3,454.00 |
30 Abr 2024 | 19.43 | -1.44 | -6.91% | 20.95 | 21.11 | 18.54 | 3,672.00 |
29 Abr 2024 | 20.88 | 0.440 | 2.17% | 20.49 | 20.97 | 19.91 | 2,732.00 |
28 Abr 2024 | 20.43 | -0.660 | -3.14% | 20.97 | 21.54 | 20.36 | 2,076.00 |
27 Abr 2024 | 21.10 | 0.220 | 1.03% | 20.87 | 21.27 | 20.49 | 2,905.00 |
26 Abr 2024 | 20.88 | -1.76 | -7.79% | 22.63 | 22.72 | 20.84 | 5,805.00 |
25 Abr 2024 | 22.65 | -0.200 | -0.86% | 23.00 | 23.17 | 21.84 | 5,562.00 |
24 Abr 2024 | 22.84 | -0.410 | -1.75% | 23.39 | 24.37 | 22.57 | 5,356.00 |
23 Abr 2024 | 23.25 | 0.120 | 0.52% | 22.91 | 23.92 | 22.65 | 5,790.00 |
22 Abr 2024 | 23.13 | 0.760 | 3.38% | 22.28 | 23.39 | 22.20 | 5,393.00 |
21 Abr 2024 | 22.37 | -0.260 | -1.15% | 22.62 | 23.05 | 22.13 | 4,465.00 |
20 Abr 2024 | 22.63 | 1.57 | 7.47% | 20.93 | 22.87 | 20.81 | 3,863.00 |
19 Abr 2024 | 21.06 | 0.540 | 2.62% | 20.58 | 21.61 | 19.24 | 3,682.00 |
18 Abr 2024 | 20.52 | 0.180 | 0.89% | 20.15 | 20.88 | 19.61 | 3,380.00 |
17 Abr 2024 | 20.34 | -0.040 | -0.18% | 20.34 | 20.72 | 19.33 | 4,353.00 |
16 Abr 2024 | 20.38 | 0.820 | 4.21% | 19.49 | 20.54 | 19.01 | 4,041.00 |
15 Abr 2024 | 19.55 | -0.830 | -4.08% | 20.43 | 21.99 | 19.04 | 3,814.00 |
14 Abr 2024 | 20.39 | 1.40 | 7.39% | 19.12 | 20.40 | 18.62 | 3,342.00 |
13 Abr 2024 | 18.98 | -2.20 | -10.38% | 21.16 | 21.57 | 18.64 | 3,570.00 |
12 Abr 2024 | 21.18 | -2.26 | -9.64% | 23.42 | 24.34 | 20.53 | 3,722.00 |
11 Abr 2024 | 23.44 | -1.24 | -5.01% | 24.74 | 24.80 | 23.27 | 2,673.00 |
10 Abr 2024 | 24.68 | -0.840 | -3.30% | 25.55 | 25.87 | 24.29 | 3,003.00 |
09 Abr 2024 | 25.52 | -0.360 | -1.39% | 26.11 | 26.18 | 24.72 | 4,025.00 |
08 Abr 2024 | 25.88 | -1.16 | -4.29% | 26.47 | 27.29 | 25.71 | 7,893.00 |
07 Abr 2024 | 27.04 | 3.17 | 13.27% | 23.86 | 29.03 | 23.74 | 14,314.00 |
06 Abr 2024 | 23.87 | 0.570 | 2.46% | 23.41 | 23.97 | 23.18 | 1,365.00 |
05 Abr 2024 | 23.30 | -0.630 | -2.64% | 23.96 | 23.99 | 22.72 | 1,912.00 |
04 Abr 2024 | 23.93 | 0.780 | 3.38% | 23.14 | 24.38 | 22.50 | 1,941.00 |
03 Abr 2024 | 23.15 | -0.730 | -3.06% | 24.04 | 24.78 | 22.87 | 3,944.00 |
02 Abr 2024 | 23.88 | -2.83 | -10.61% | 26.64 | 26.77 | 23.50 | 3,712.00 |
01 Abr 2024 | 26.71 | -1.75 | -6.14% | 28.41 | 28.62 | 25.69 | 3,238.00 |
31 Mar 2024 | 28.46 | 0.760 | 2.74% | 27.78 | 29.06 | 27.53 | 3,092.00 |
30 Mar 2024 | 27.70 | -1.28 | -4.41% | 28.94 | 29.68 | 27.57 | 5,259.00 |
29 Mar 2024 | 28.98 | 0.940 | 3.35% | 27.96 | 29.27 | 27.07 | 4,757.00 |
28 Mar 2024 | 28.04 | 1.07 | 3.97% | 27.20 | 28.39 | 26.86 | 3,050.00 |
27 Mar 2024 | 26.97 | -0.740 | -2.67% | 27.73 | 28.90 | 26.82 | 4,704.00 |
26 Mar 2024 | 27.71 | 1.04 | 3.90% | 26.59 | 29.00 | 26.57 | 4,616.00 |
25 Mar 2024 | 26.67 | 0.790 | 3.06% | 25.87 | 27.14 | 25.68 | 3,992.00 |
24 Mar 2024 | 25.88 | 0.200 | 0.78% | 25.80 | 26.26 | 24.69 | 3,687.00 |
23 Mar 2024 | 25.68 | 0.780 | 3.15% | 24.73 | 26.36 | 24.70 | 5,359.00 |
22 Mar 2024 | 24.90 | -0.510 | -1.99% | 25.64 | 29.37 | 24.48 | 12,658.00 |
21 Mar 2024 | 25.40 | 0.760 | 3.07% | 24.63 | 25.91 | 24.10 | 4,990.00 |
20 Mar 2024 | 24.65 | 1.88 | 8.25% | 22.27 | 25.03 | 21.65 | 5,202.00 |
19 Mar 2024 | 22.77 | -2.57 | -10.15% | 25.68 | 25.77 | 21.26 | 7,866.00 |
18 Mar 2024 | 25.34 | -0.950 | -3.62% | 26.10 | 26.90 | 24.77 | 6,105.00 |
17 Mar 2024 | 26.29 | 1.85 | 7.57% | 24.48 | 26.67 | 23.32 | 5,742.00 |
16 Mar 2024 | 24.44 | -3.78 | -13.40% | 28.29 | 28.66 | 24.23 | 7,070.00 |
15 Mar 2024 | 28.23 | -1.57 | -5.27% | 29.76 | 29.98 | 26.22 | 6,258.00 |
14 Mar 2024 | 29.79 | -1.56 | -4.97% | 30.99 | 31.81 | 28.19 | 8,676.00 |
13 Mar 2024 | 31.35 | 0.820 | 2.68% | 30.16 | 32.59 | 29.85 | 10,151.00 |
12 Mar 2024 | 30.53 | 1.75 | 6.08% | 28.82 | 30.88 | 28.04 | 10,946.00 |
11 Mar 2024 | 28.78 | 1.41 | 5.15% | 26.87 | 29.47 | 26.29 | 6,618.00 |
10 Mar 2024 | 27.37 | -0.970 | -3.43% | 28.32 | 28.93 | 26.72 | 5,997.00 |
09 Mar 2024 | 28.35 | 1.92 | 7.28% | 26.44 | 28.41 | 26.03 | 7,004.00 |
08 Mar 2024 | 26.42 | 0.820 | 3.21% | 25.60 | 26.89 | 24.92 | 8,447.00 |
07 Mar 2024 | 25.60 | 1.08 | 4.39% | 24.55 | 25.85 | 23.87 | 4,396.00 |
06 Mar 2024 | 24.53 | 1.65 | 7.22% | 22.94 | 25.18 | 22.26 | 4,260.00 |
05 Mar 2024 | 22.87 | -1.95 | -7.85% | 25.00 | 25.89 | 21.49 | 6,673.00 |
04 Mar 2024 | 24.82 | -1.01 | -3.90% | 26.11 | 26.64 | 24.13 | 6,716.00 |
03 Mar 2024 | 25.83 | 1.49 | 6.12% | 24.67 | 26.49 | 23.81 | 9,822.00 |
02 Mar 2024 | 24.34 | 1.91 | 8.51% | 22.37 | 25.41 | 20.98 | 11,061.00 |
01 Mar 2024 | 22.43 | 1.43 | 6.82% | 20.83 | 22.56 | 19.96 | 5,778.00 |
29 Feb 2024 | 21.00 | -0.230 | -1.09% | 21.02 | 21.91 | 20.69 | 4,339.00 |
28 Feb 2024 | 21.23 | -0.510 | -2.34% | 21.86 | 22.19 | 20.54 | 5,853.00 |
27 Feb 2024 | 21.74 | 0.700 | 3.31% | 20.87 | 23.32 | 20.81 | 7,823.00 |
26 Feb 2024 | 21.04 | 0.250 | 1.21% | 21.59 | 21.59 | 19.70 | 5,117.00 |
25 Feb 2024 | 20.79 | 0.200 | 0.96% | 20.78 | 21.85 | 20.07 | 6,535.00 |
24 Feb 2024 | 20.59 | 1.97 | 10.56% | 18.54 | 21.63 | 18.32 | 15,771.00 |
23 Feb 2024 | 18.62 | 0.520 | 2.86% | 18.21 | 19.76 | 17.69 | 15,368.00 |
22 Feb 2024 | 18.11 | 0.580 | 3.31% | 17.33 | 18.25 | 17.19 | 3,416.00 |
21 Feb 2024 | 17.53 | -0.530 | -2.94% | 18.07 | 18.24 | 17.01 | 2,336.00 |
20 Feb 2024 | 18.06 | -0.130 | -0.71% | 17.94 | 18.60 | 17.56 | 3,335.00 |
19 Feb 2024 | 18.19 | 0.110 | 0.61% | 18.01 | 18.45 | 17.70 | 2,987.00 |
18 Feb 2024 | 18.08 | 0.440 | 2.48% | 17.50 | 18.50 | 17.37 | 3,742.00 |
17 Feb 2024 | 17.64 | 0.300 | 1.71% | 17.27 | 18.67 | 16.66 | 4,873.00 |