Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
DAFIETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 May 2024 | 0.00000098 | -0.00000005 | -4.85% | 0.00000103 | 0.00000104 | 0.00000096 | 2,414,252.00 |
| 03 May 2024 | 0.00000103 | 0.00000002 | 1.98% | 0.00000101 | 0.00000106 | 0.00000100 | 2,768,131.00 |
| 02 May 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000107 | 0.00000099 | 2,625,139.00 |
| 01 May 2024 | 0.00000101 | 0.00 | 0.00% | 0.00000101 | 0.00000103 | 0.00000098 | 3,154,034.00 |
| 30 Abr 2024 | 0.00000101 | 0.00000002 | 2.02% | 0.00000099 | 0.00000102 | 0.00000099 | 3,610,876.00 |
| 29 Abr 2024 | 0.00000099 | -0.00000005 | -4.81% | 0.00000103 | 0.00000106 | 0.00000099 | 2,607,990.00 |
| 28 Abr 2024 | 0.00000104 | -0.00000005 | -4.59% | 0.00000110 | 0.00000111 | 0.00000102 | 2,818,282.00 |
| 27 Abr 2024 | 0.00000109 | 0.00000002 | 1.87% | 0.00000107 | 0.00000110 | 0.00000105 | 2,567,474.00 |
| 26 Abr 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000110 | 0.00000106 | 2,732,436.00 |
| 25 Abr 2024 | 0.00000110 | 0.00000007 | 6.80% | 0.00000103 | 0.00000121 | 0.00000102 | 2,654,999.00 |
| 24 Abr 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000105 | 0.00000105 | 0.00000101 | 2,568,650.00 |
| 23 Abr 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000108 | 0.00000104 | 2,622,185.00 |
| 22 Abr 2024 | 0.00000107 | 0.00000004 | 3.88% | 0.00000103 | 0.00000112 | 0.00000102 | 2,761,853.00 |
| 21 Abr 2024 | 0.00000103 | -0.00000003 | -2.83% | 0.00000106 | 0.00000107 | 0.00000103 | 2,494,550.00 |
| 20 Abr 2024 | 0.00000106 | 0.00000004 | 3.92% | 0.00000102 | 0.00000107 | 0.00000100 | 2,438,792.00 |
| 19 Abr 2024 | 0.00000102 | 0.00000001 | 0.99% | 0.00000101 | 0.00000108 | 0.00000101 | 2,723,188.00 |
| 18 Abr 2024 | 0.00000101 | -0.00000005 | -4.72% | 0.00000106 | 0.00000119 | 0.00000096 | 2,348,763.00 |
| 17 Abr 2024 | 0.00000106 | -0.00000007 | -6.19% | 0.00000114 | 0.00000114 | 0.00000105 | 2,971,841.00 |
| 16 Abr 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000118 | 0.00000119 | 0.00000112 | 2,569,821.00 |
| 15 Abr 2024 | 0.00000118 | 0.00000004 | 3.51% | 0.00000113 | 0.00000120 | 0.00000113 | 2,181,035.00 |
| 14 Abr 2024 | 0.00000114 | 0.00000003 | 2.70% | 0.00000112 | 0.00000119 | 0.00000112 | 1,967,794.00 |
| 13 Abr 2024 | 0.00000111 | 0.00000001 | 0.91% | 0.00000111 | 0.00000126 | 0.00000109 | 1,660,521.00 |
| 12 Abr 2024 | 0.00000110 | 0.00000005 | 4.76% | 0.00000106 | 0.00000120 | 0.00000104 | 1,877,680.00 |
| 11 Abr 2024 | 0.00000105 | 0.00 | 0.00% | 0.00000105 | 0.00000108 | 0.00000104 | 2,021,676.00 |
| 10 Abr 2024 | 0.00000105 | -0.00000005 | -4.55% | 0.00000110 | 0.00000110 | 0.00000105 | 2,122,322.00 |
| 09 Abr 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000111 | 0.00000118 | 0.00000098 | 1,687,070.00 |
| 08 Abr 2024 | 0.00000112 | 0.00 | 0.00% | 0.00000112 | 0.00000133 | 0.00000110 | 1,234,575.00 |
| 07 Abr 2024 | 0.00000112 | -0.00000004 | -3.45% | 0.00000117 | 0.00000117 | 0.00000112 | 918,286.00 |
| 06 Abr 2024 | 0.00000116 | -0.00000003 | -2.52% | 0.00000119 | 0.00000119 | 0.00000111 | 1,344,461.00 |
| 05 Abr 2024 | 0.00000119 | 0.00000016 | 15.53% | 0.00000103 | 0.00000123 | 0.00000096 | 2,201,986.00 |
| 04 Abr 2024 | 0.00000103 | -0.00000001 | -0.96% | 0.00000104 | 0.00000111 | 0.00000101 | 2,469,285.00 |
| 03 Abr 2024 | 0.00000104 | -0.00000003 | -2.80% | 0.00000107 | 0.00000110 | 0.00000102 | 2,354,998.00 |
| 02 Abr 2024 | 0.00000107 | 0.00000012 | 12.63% | 0.00000096 | 0.00000107 | 0.00000093 | 496,178.00 |
| 01 Abr 2024 | 0.00000095 | -0.00000004 | -4.04% | 0.00000099 | 0.00000100 | 0.00000094 | 540,441.00 |
| 31 Mar 2024 | 0.00000099 | -0.00000004 | -3.88% | 0.00000103 | 0.00000103 | 0.00000098 | 489,336.00 |
| 30 Mar 2024 | 0.00000103 | 0.00 | 0.00% | 0.00000103 | 0.00000104 | 0.00000102 | 2,420,490.00 |
| 29 Mar 2024 | 0.00000103 | -0.00000004 | -3.74% | 0.00000107 | 0.00000109 | 0.00000102 | 2,704,956.00 |
| 28 Mar 2024 | 0.00000107 | -0.00000003 | -2.73% | 0.00000110 | 0.00000117 | 0.00000104 | 3,065,457.00 |
| 27 Mar 2024 | 0.00000110 | -0.00000002 | -1.79% | 0.00000112 | 0.00000113 | 0.00000105 | 3,615,829.00 |
| 26 Mar 2024 | 0.00000112 | -0.00000002 | -1.75% | 0.00000115 | 0.00000115 | 0.00000111 | 3,299,503.00 |
| 25 Mar 2024 | 0.00000114 | 0.00000001 | 0.88% | 0.00000113 | 0.00000118 | 0.00000109 | 3,326,625.00 |
| 24 Mar 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000117 | 0.00000118 | 0.00000112 | 3,380,590.00 |
| 23 Mar 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000112 | 3,451,290.00 |
| 22 Mar 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000119 | 0.00000109 | 3,390,603.00 |
| 21 Mar 2024 | 0.00000116 | 0.00000004 | 3.57% | 0.00000113 | 0.00000120 | 0.00000111 | 3,120,110.00 |
| 20 Mar 2024 | 0.00000112 | -0.00000007 | -5.88% | 0.00000119 | 0.00000120 | 0.00000111 | 3,583,162.00 |
| 19 Mar 2024 | 0.00000119 | 0.00000004 | 3.48% | 0.00000115 | 0.00000123 | 0.00000113 | 3,405,808.00 |
| 18 Mar 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000120 | 0.00000113 | 3,346,995.00 |
| 17 Mar 2024 | 0.00000115 | -0.00000006 | -4.96% | 0.00000121 | 0.00000123 | 0.00000112 | 3,273,186.00 |
| 16 Mar 2024 | 0.00000121 | 0.00000009 | 8.04% | 0.00000122 | 0.00000123 | 0.00000117 | 3,116,021.00 |
| 15 Mar 2024 | 0.00000112 | 0.00000001 | 0.90% | 0.00000112 | 0.00000118 | 0.00000108 | 3,174,425.00 |
| 14 Mar 2024 | 0.00000111 | -0.00000004 | -3.48% | 0.00000114 | 0.00000118 | 0.00000108 | 3,030,575.00 |
| 13 Mar 2024 | 0.00000115 | 0.00000006 | 5.50% | 0.00000109 | 0.00000117 | 0.00000106 | 2,987,120.00 |
| 12 Mar 2024 | 0.00000109 | -0.00000014 | -11.38% | 0.00000123 | 0.00000124 | 0.00000105 | 3,021,968.00 |
| 11 Mar 2024 | 0.00000123 | -0.00000002 | -1.60% | 0.00000125 | 0.00000129 | 0.00000120 | 2,895,010.00 |
| 10 Mar 2024 | 0.00000125 | -0.00000004 | -3.10% | 0.00000130 | 0.00000130 | 0.00000121 | 2,832,720.00 |
| 09 Mar 2024 | 0.00000129 | -0.00000007 | -5.15% | 0.00000136 | 0.00000137 | 0.00000128 | 2,632,646.00 |
| 08 Mar 2024 | 0.00000136 | -0.00000006 | -4.23% | 0.00000143 | 0.00000145 | 0.00000133 | 2,772,324.00 |
| 07 Mar 2024 | 0.00000142 | -0.00000005 | -3.40% | 0.00000147 | 0.00000160 | 0.00000142 | 2,747,889.00 |
| 06 Mar 2024 | 0.00000147 | 0.00000009 | 6.52% | 0.00000140 | 0.00000148 | 0.00000132 | 2,656,835.00 |
| 05 Mar 2024 | 0.00000138 | 0.00000015 | 12.20% | 0.00000123 | 0.00000161 | 0.00000122 | 2,610,656.00 |
| 04 Mar 2024 | 0.00000123 | 0.00000003 | 2.50% | 0.00000119 | 0.00000135 | 0.00000118 | 3,160,328.00 |
| 03 Mar 2024 | 0.00000120 | 0.00000002 | 1.69% | 0.00000119 | 0.00000122 | 0.00000117 | 3,140,163.00 |
| 02 Mar 2024 | 0.00000118 | -0.00000001 | -0.84% | 0.00000119 | 0.00000120 | 0.00000115 | 3,551,792.00 |
| 01 Mar 2024 | 0.00000119 | -0.00000004 | -3.25% | 0.00000123 | 0.00000125 | 0.00000118 | 3,066,370.00 |
| 29 Feb 2024 | 0.00000123 | -0.00000001 | -0.81% | 0.00000124 | 0.00000125 | 0.00000120 | 3,239,800.00 |
| 28 Feb 2024 | 0.00000124 | -0.00000004 | -3.13% | 0.00000128 | 0.00000133 | 0.00000121 | 3,160,140.00 |
| 27 Feb 2024 | 0.00000128 | -0.00000002 | -1.54% | 0.00000130 | 0.00000140 | 0.00000126 | 3,036,748.00 |
| 26 Feb 2024 | 0.00000130 | 0.00000001 | 0.78% | 0.00000130 | 0.00000138 | 0.00000127 | 2,982,527.00 |
| 25 Feb 2024 | 0.00000129 | -0.00000004 | -3.01% | 0.00000132 | 0.00000136 | 0.00000129 | 2,715,641.00 |
| 24 Feb 2024 | 0.00000133 | -0.00000007 | -5.00% | 0.00000140 | 0.00000141 | 0.00000131 | 3,361,893.00 |
| 23 Feb 2024 | 0.00000140 | 0.00000005 | 3.70% | 0.00000136 | 0.00000151 | 0.00000134 | 3,343,765.00 |
| 22 Feb 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000139 | 0.00000127 | 2,806,497.00 |
| 21 Feb 2024 | 0.00000136 | 0.00000004 | 3.03% | 0.00000133 | 0.00000142 | 0.00000131 | 2,840,033.00 |
| 20 Feb 2024 | 0.00000132 | -0.00000007 | -5.04% | 0.00000139 | 0.00000140 | 0.00000132 | 3,132,659.00 |
| 19 Feb 2024 | 0.00000139 | 0.00000001 | 0.72% | 0.00000138 | 0.00000143 | 0.00000135 | 3,643,211.00 |
| 18 Feb 2024 | 0.00000138 | 0.00000002 | 1.47% | 0.00000136 | 0.00000139 | 0.00000133 | 3,299,720.00 |
| 17 Feb 2024 | 0.00000136 | 0.00 | 0.00% | 0.00000136 | 0.00000141 | 0.00000133 | 3,572,980.00 |
| 16 Feb 2024 | 0.00000136 | -0.00000001 | -0.73% | 0.00000137 | 0.00000139 | 0.00000134 | 3,412,540.00 |
| 15 Feb 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000145 | 0.00000135 | 3,640,408.00 |
| 14 Feb 2024 | 0.00000136 | 0.00000005 | 3.82% | 0.00000131 | 0.00000140 | 0.00000130 | 3,632,570.00 |
| 13 Feb 2024 | 0.00000131 | 0.00000004 | 3.15% | 0.00000129 | 0.00000135 | 0.00000127 | 3,001,087.00 |
| 12 Feb 2024 | 0.00000127 | -0.00000004 | -3.05% | 0.00000131 | 0.00000133 | 0.00000126 | 3,520,967.00 |
| 11 Feb 2024 | 0.00000131 | 0.00000006 | 4.80% | 0.00000122 | 0.00000137 | 0.00000119 | 3,985,814.00 |
| 10 Feb 2024 | 0.00000125 | -0.00000003 | -2.34% | 0.00000128 | 0.00000130 | 0.00000124 | 3,333,375.00 |
| 09 Feb 2024 | 0.00000128 | -0.00000009 | -6.57% | 0.00000138 | 0.00000138 | 0.00000121 | 3,494,096.00 |
| 08 Feb 2024 | 0.00000137 | 0.00 | 0.00% | 0.00000137 | 0.00000139 | 0.00000135 | 4,003,778.00 |
| 07 Feb 2024 | 0.00000137 | -0.00000001 | -0.72% | 0.00000139 | 0.00000139 | 0.00000133 | 4,121,781.00 |
| 06 Feb 2024 | 0.00000138 | 0.00000003 | 2.22% | 0.00000135 | 0.00000139 | 0.00000132 | 3,663,672.00 |
| 05 Feb 2024 | 0.00000135 | -0.00000009 | -6.25% | 0.00000140 | 0.00000143 | 0.00000134 | 4,181,220.00 |
| 04 Feb 2024 | 0.00000144 | 0.00000009 | 6.67% | 0.00000135 | 0.00000147 | 0.00000134 | 3,886,868.00 |
| 03 Feb 2024 | 0.00000135 | 0.00000003 | 2.27% | 0.00000132 | 0.00000137 | 0.00000130 | 3,296,515.00 |
