Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.DESOUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 21.71 | 1.56 | 7.74% | 20.14 | 21.78 | 20.08 | 2,864.00 |
| 21 May 2024 | 20.15 | 0.740 | 3.81% | 19.46 | 20.32 | 19.44 | 3,281.00 |
| 20 May 2024 | 19.41 | 0.450 | 2.37% | 19.01 | 19.60 | 18.88 | 1,850.00 |
| 19 May 2024 | 18.96 | -0.550 | -2.82% | 19.39 | 19.39 | 18.03 | 3,041.00 |
| 18 May 2024 | 19.51 | -0.520 | -2.59% | 20.17 | 20.21 | 19.18 | 3,690.00 |
| 17 May 2024 | 20.03 | 0.190 | 0.98% | 19.86 | 20.10 | 19.49 | 3,292.00 |
| 16 May 2024 | 19.83 | -0.180 | -0.92% | 20.01 | 20.31 | 19.71 | 2,797.00 |
| 15 May 2024 | 20.02 | 0.410 | 2.11% | 19.62 | 20.32 | 19.56 | 6,850.00 |
| 14 May 2024 | 19.61 | -0.370 | -1.83% | 19.94 | 20.03 | 19.53 | 2,063.00 |
| 13 May 2024 | 19.97 | 0.320 | 1.65% | 19.65 | 20.39 | 19.29 | 5,044.00 |
| 12 May 2024 | 19.65 | -1.55 | -7.33% | 21.19 | 21.19 | 19.65 | 7,772.00 |
| 11 May 2024 | 21.20 | 1.11 | 5.53% | 20.12 | 23.33 | 19.80 | 5,010.00 |
| 10 May 2024 | 20.09 | -0.960 | -4.57% | 21.05 | 22.70 | 20.01 | 7,408.00 |
| 09 May 2024 | 21.05 | -0.210 | -1.00% | 21.25 | 21.34 | 20.72 | 5,119.00 |
| 08 May 2024 | 21.26 | -0.090 | -0.43% | 21.38 | 21.51 | 20.95 | 5,276.00 |
| 07 May 2024 | 21.35 | -0.080 | -0.38% | 21.42 | 21.49 | 20.74 | 3,462.00 |
| 06 May 2024 | 21.44 | -0.600 | -2.71% | 22.03 | 22.15 | 21.40 | 2,685.00 |
| 05 May 2024 | 22.03 | 0.090 | 0.40% | 21.95 | 22.65 | 21.55 | 3,572.00 |
| 04 May 2024 | 21.94 | -0.180 | -0.82% | 22.12 | 22.63 | 21.87 | 3,317.00 |
| 03 May 2024 | 22.13 | 0.270 | 1.23% | 21.88 | 22.44 | 21.82 | 3,083.00 |
| 02 May 2024 | 21.86 | -1.15 | -4.98% | 23.02 | 23.03 | 21.77 | 7,098.00 |
| 01 May 2024 | 23.00 | -1.37 | -5.64% | 24.38 | 24.41 | 23.00 | 4,281.00 |
| 30 Abr 2024 | 24.38 | -1.67 | -6.42% | 26.05 | 26.24 | 24.16 | 3,910.00 |
| 29 Abr 2024 | 26.05 | -0.340 | -1.29% | 26.37 | 26.44 | 26.03 | 1,326.00 |
| 28 Abr 2024 | 26.39 | 0.00 | -0.02% | 26.38 | 26.61 | 26.06 | 1,899.00 |
| 27 Abr 2024 | 26.39 | -0.570 | -2.10% | 26.95 | 26.97 | 26.27 | 993.00 |
| 26 Abr 2024 | 26.96 | -0.120 | -0.44% | 27.11 | 27.34 | 26.93 | 1,419.00 |
| 25 Abr 2024 | 27.08 | -0.490 | -1.76% | 27.60 | 27.63 | 27.04 | 2,037.00 |
| 24 Abr 2024 | 27.56 | -1.86 | -6.31% | 29.42 | 29.68 | 27.52 | 3,669.00 |
| 23 Abr 2024 | 29.42 | 1.79 | 6.48% | 27.61 | 29.47 | 27.59 | 3,063.00 |
| 22 Abr 2024 | 27.63 | 0.230 | 0.83% | 27.40 | 27.63 | 27.04 | 2,803.00 |
| 21 Abr 2024 | 27.40 | -1.18 | -4.12% | 28.59 | 28.80 | 27.22 | 2,681.00 |
| 20 Abr 2024 | 28.58 | -1.17 | -3.93% | 29.64 | 29.64 | 26.79 | 5,010.00 |
| 19 Abr 2024 | 29.75 | 5.48 | 22.58% | 24.32 | 31.70 | 23.57 | 9,370.00 |
| 18 Abr 2024 | 24.27 | 0.500 | 2.09% | 23.79 | 24.49 | 23.15 | 4,610.00 |
| 17 Abr 2024 | 23.77 | -1.48 | -5.85% | 25.11 | 25.22 | 23.45 | 4,411.00 |
| 16 Abr 2024 | 25.25 | -1.83 | -6.75% | 26.93 | 26.93 | 24.40 | 6,015.00 |
| 15 Abr 2024 | 27.08 | -1.03 | -3.67% | 27.88 | 29.46 | 27.08 | 4,599.00 |
| 14 Abr 2024 | 28.11 | 2.14 | 8.23% | 25.60 | 28.14 | 25.49 | 4,592.00 |
| 13 Abr 2024 | 25.97 | -1.91 | -6.86% | 27.86 | 29.17 | 25.93 | 6,164.00 |
| 12 Abr 2024 | 27.89 | -1.79 | -6.04% | 29.67 | 29.96 | 27.46 | 5,493.00 |
| 11 Abr 2024 | 29.68 | -0.970 | -3.18% | 30.65 | 30.70 | 29.63 | 3,109.00 |
| 10 Abr 2024 | 30.65 | 1.75 | 6.06% | 28.94 | 30.77 | 28.91 | 3,328.00 |
| 09 Abr 2024 | 28.90 | -0.700 | -2.38% | 29.60 | 29.68 | 28.54 | 3,190.00 |
| 08 Abr 2024 | 29.61 | 0.210 | 0.71% | 29.41 | 30.48 | 29.41 | 3,916.00 |
| 07 Abr 2024 | 29.40 | 0.080 | 0.28% | 29.34 | 29.68 | 29.21 | 3,547.00 |
| 06 Abr 2024 | 29.31 | 1.30 | 4.64% | 28.01 | 29.39 | 27.70 | 2,605.00 |
| 05 Abr 2024 | 28.02 | -1.33 | -4.52% | 29.34 | 29.37 | 27.91 | 5,804.00 |
| 04 Abr 2024 | 29.34 | -0.660 | -2.19% | 30.01 | 30.04 | 28.72 | 5,534.00 |
| 03 Abr 2024 | 30.00 | 1.02 | 3.52% | 28.99 | 30.90 | 28.98 | 4,073.00 |
| 02 Abr 2024 | 28.98 | 0.270 | 0.94% | 28.72 | 29.09 | 28.00 | 5,155.00 |
| 01 Abr 2024 | 28.71 | -1.64 | -5.40% | 30.01 | 30.03 | 28.19 | 5,599.00 |
| 31 Mar 2024 | 30.35 | 1.53 | 5.32% | 28.87 | 31.15 | 28.54 | 6,056.00 |
| 30 Mar 2024 | 28.81 | -1.19 | -3.97% | 29.92 | 30.48 | 28.53 | 5,219.00 |
| 29 Mar 2024 | 30.00 | -1.08 | -3.48% | 31.18 | 32.34 | 29.69 | 7,082.00 |
| 28 Mar 2024 | 31.08 | 0.290 | 0.95% | 30.71 | 31.32 | 30.54 | 5,875.00 |
| 27 Mar 2024 | 30.79 | -1.40 | -4.35% | 32.19 | 32.40 | 30.79 | 3,796.00 |
| 26 Mar 2024 | 32.19 | -1.71 | -5.05% | 34.06 | 34.12 | 32.00 | 7,096.00 |
| 25 Mar 2024 | 33.90 | 1.02 | 3.10% | 32.89 | 34.29 | 32.71 | 3,839.00 |
| 24 Mar 2024 | 32.88 | 0.350 | 1.08% | 32.54 | 33.02 | 32.33 | 2,616.00 |
| 23 Mar 2024 | 32.53 | -0.530 | -1.59% | 33.19 | 33.19 | 32.29 | 4,150.00 |
| 22 Mar 2024 | 33.06 | -1.23 | -3.58% | 34.36 | 34.54 | 33.05 | 3,875.00 |
| 21 Mar 2024 | 34.28 | -0.480 | -1.39% | 34.77 | 36.29 | 34.23 | 5,598.00 |
| 20 Mar 2024 | 34.77 | 2.73 | 8.50% | 31.95 | 34.77 | 31.70 | 7,310.00 |
| 19 Mar 2024 | 32.04 | -1.48 | -4.42% | 33.48 | 33.52 | 31.64 | 6,773.00 |
| 18 Mar 2024 | 33.52 | -2.18 | -6.11% | 36.03 | 36.03 | 33.41 | 6,097.00 |
| 17 Mar 2024 | 35.71 | -0.150 | -0.42% | 35.64 | 35.78 | 35.16 | 5,748.00 |
| 16 Mar 2024 | 35.86 | -2.54 | -6.62% | 38.34 | 38.51 | 35.86 | 5,427.00 |
| 15 Mar 2024 | 38.40 | -1.93 | -4.78% | 40.30 | 40.38 | 38.18 | 8,486.00 |
| 14 Mar 2024 | 40.33 | 0.570 | 1.42% | 39.81 | 42.85 | 39.40 | 4,420.00 |
| 13 Mar 2024 | 39.76 | -1.53 | -3.70% | 41.26 | 41.36 | 39.07 | 6,510.00 |
| 12 Mar 2024 | 41.29 | 2.29 | 5.86% | 39.11 | 43.88 | 39.00 | 4,217.00 |
| 11 Mar 2024 | 39.00 | 0.070 | 0.18% | 38.94 | 39.58 | 36.86 | 5,500.00 |
| 10 Mar 2024 | 38.94 | 1.42 | 3.79% | 37.25 | 39.82 | 37.00 | 4,462.00 |
| 09 Mar 2024 | 37.51 | 0.400 | 1.07% | 37.19 | 38.14 | 36.60 | 5,318.00 |
| 08 Mar 2024 | 37.12 | -1.09 | -2.85% | 38.33 | 41.89 | 36.40 | 4,696.00 |
| 07 Mar 2024 | 38.21 | -0.470 | -1.23% | 39.09 | 41.00 | 37.32 | 4,932.00 |
| 06 Mar 2024 | 38.68 | 1.19 | 3.19% | 38.03 | 39.50 | 35.66 | 4,389.00 |
| 05 Mar 2024 | 37.49 | -1.52 | -3.88% | 39.30 | 43.50 | 36.20 | 6,890.00 |
| 04 Mar 2024 | 39.00 | -0.930 | -2.34% | 39.75 | 41.61 | 38.80 | 6,273.00 |
| 03 Mar 2024 | 39.94 | -0.080 | -0.19% | 40.29 | 42.60 | 39.20 | 2,962.00 |
| 02 Mar 2024 | 40.01 | 0.090 | 0.23% | 39.79 | 40.98 | 38.50 | 3,780.00 |
| 01 Mar 2024 | 39.92 | 0.080 | 0.19% | 39.95 | 42.35 | 39.10 | 2,664.00 |
| 29 Feb 2024 | 39.85 | -2.32 | -5.49% | 42.07 | 42.77 | 39.66 | 3,054.00 |
| 28 Feb 2024 | 42.16 | 2.29 | 5.75% | 40.34 | 43.00 | 38.38 | 3,704.00 |
| 27 Feb 2024 | 39.87 | 0.170 | 0.43% | 39.73 | 41.31 | 38.72 | 4,096.00 |
| 26 Feb 2024 | 39.70 | 2.55 | 6.86% | 37.09 | 41.02 | 36.12 | 2,553.00 |
| 25 Feb 2024 | 37.15 | -1.59 | -4.09% | 38.93 | 39.49 | 36.79 | 2,163.00 |
| 24 Feb 2024 | 38.74 | 2.30 | 6.31% | 36.40 | 39.00 | 36.00 | 2,505.00 |
| 23 Feb 2024 | 36.44 | -0.880 | -2.35% | 36.96 | 38.21 | 36.18 | 3,070.00 |
