Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DGBETH Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 0.00000419 | 0.00000019 | 4.75% | 0.00000419 | 0.00000419 | 0.00000419 | 39.00 |
| 10 May 2024 | 0.00000400 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000400 | 0.00 |
| 09 May 2024 | 0.00000400 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000400 | 0.00 |
| 08 May 2024 | 0.00000400 | 0.00 | 0.00% | 0.00000400 | 0.00000400 | 0.00000400 | 0.00 |
| 07 May 2024 | 0.00000400 | -0.00000074 | -15.61% | 0.00000400 | 0.00000400 | 0.00000400 | 883.00 |
| 06 May 2024 | 0.00000474 | 0.00000100 | 27.03% | 0.00000369 | 0.00000477 | 0.00000369 | 298,340.00 |
| 05 May 2024 | 0.00000370 | 0.00 | 0.00% | 0.00000370 | 0.00000370 | 0.00000370 | 0.00 |
| 04 May 2024 | 0.00000370 | 0.00000018 | 5.11% | 0.00000370 | 0.00000370 | 0.00000370 | 4,882.00 |
| 03 May 2024 | 0.00000352 | 0.00 | 0.00% | 0.00000352 | 0.00000352 | 0.00000352 | 0.00 |
| 02 May 2024 | 0.00000352 | 0.00 | 0.00% | 0.00000352 | 0.00000352 | 0.00000352 | 0.00 |
| 01 May 2024 | 0.00000352 | 0.00000007 | 2.03% | 0.00000352 | 0.00000352 | 0.00000352 | 3,318.00 |
| 30 Abr 2024 | 0.00000345 | -0.00000001 | -0.29% | 0.00000345 | 0.00000346 | 0.00000344 | 6,939.00 |
| 29 Abr 2024 | 0.00000346 | -0.00000014 | -3.89% | 0.00000350 | 0.00000350 | 0.00000346 | 72,901.00 |
| 28 Abr 2024 | 0.00000360 | -0.00000012 | -3.23% | 0.00000360 | 0.00000360 | 0.00000360 | 300.00 |
| 27 Abr 2024 | 0.00000372 | 0.00 | 0.00% | 0.00000372 | 0.00000372 | 0.00000372 | 0.00 |
| 26 Abr 2024 | 0.00000372 | -0.00000019 | -4.86% | 0.00000376 | 0.00000379 | 0.00000372 | 100,256.00 |
| 25 Abr 2024 | 0.00000391 | -0.00000024 | -5.78% | 0.00000385 | 0.00000391 | 0.00000385 | 52.00 |
| 24 Abr 2024 | 0.00000415 | -0.00000006 | -1.43% | 0.00000412 | 0.00000415 | 0.00000410 | 930.00 |
| 23 Abr 2024 | 0.00000421 | 0.00000003 | 0.72% | 0.00000421 | 0.00000421 | 0.00000421 | 997.00 |
| 22 Abr 2024 | 0.00000418 | -0.00000001 | -0.24% | 0.00000418 | 0.00000418 | 0.00000416 | 282.00 |
| 21 Abr 2024 | 0.00000419 | -0.00000002 | -0.48% | 0.00000421 | 0.00000421 | 0.00000419 | 510.00 |
| 20 Abr 2024 | 0.00000421 | 0.00000011 | 2.68% | 0.00000421 | 0.00000421 | 0.00000421 | 500.00 |
| 19 Abr 2024 | 0.00000410 | 0.00 | 0.00% | 0.00000410 | 0.00000410 | 0.00000410 | 0.00 |
| 18 Abr 2024 | 0.00000410 | 0.00000006 | 1.49% | 0.00000410 | 0.00000413 | 0.00000410 | 1,500.00 |
| 17 Abr 2024 | 0.00000404 | 0.00000039 | 10.68% | 0.00000400 | 0.00000404 | 0.00000400 | 10,591.00 |
| 16 Abr 2024 | 0.00000365 | 0.00 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |
| 15 Abr 2024 | 0.00000365 | 0.00 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |
| 14 Abr 2024 | 0.00000365 | 0.00 | 0.00% | 0.00000365 | 0.00000365 | 0.00000365 | 0.00 |
| 13 Abr 2024 | 0.00000365 | -0.00000036 | -8.98% | 0.00000380 | 0.00000381 | 0.00000365 | 2,306.00 |
| 12 Abr 2024 | 0.00000401 | -0.00000038 | -8.66% | 0.00000420 | 0.00000420 | 0.00000398 | 62,961.00 |
| 11 Abr 2024 | 0.00000439 | -0.00000041 | -8.54% | 0.00000439 | 0.00000439 | 0.00000439 | 100,222.00 |
| 10 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 09 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 08 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 07 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 06 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 05 Abr 2024 | 0.00000480 | 0.00 | 0.00% | 0.00000480 | 0.00000480 | 0.00000480 | 0.00 |
| 04 Abr 2024 | 0.00000480 | 0.00000001 | 0.21% | 0.00000480 | 0.00000480 | 0.00000480 | 100.00 |
| 03 Abr 2024 | 0.00000479 | -0.00000044 | -8.41% | 0.00000479 | 0.00000479 | 0.00000479 | 1,455.00 |
| 02 Abr 2024 | 0.00000523 | -0.00000056 | -9.67% | 0.00000523 | 0.00000523 | 0.00000523 | 116.00 |
| 01 Abr 2024 | 0.00000579 | 0.00000100 | 22.73% | 0.00000480 | 0.00000650 | 0.00000480 | 17,419.00 |
| 31 Mar 2024 | 0.00000440 | 0.00 | 0.00% | 0.00000440 | 0.00000440 | 0.00000440 | 0.00 |
| 30 Mar 2024 | 0.00000440 | 0.00000031 | 7.58% | 0.00000419 | 0.00000440 | 0.00000419 | 24,258.00 |
| 29 Mar 2024 | 0.00000409 | 0.00000011 | 2.76% | 0.00000395 | 0.00000409 | 0.00000393 | 132,625.00 |
| 28 Mar 2024 | 0.00000398 | -0.00000007 | -1.73% | 0.00000391 | 0.00000398 | 0.00000389 | 356,301.00 |
| 27 Mar 2024 | 0.00000405 | 0.00 | 0.00% | 0.00000405 | 0.00000405 | 0.00000405 | 0.00 |
| 26 Mar 2024 | 0.00000405 | -0.00000024 | -5.59% | 0.00000411 | 0.00000411 | 0.00000405 | 1,099.00 |
| 25 Mar 2024 | 0.00000429 | 0.00000010 | 2.39% | 0.00000424 | 0.00000429 | 0.00000421 | 593.00 |
| 24 Mar 2024 | 0.00000419 | 0.00000007 | 1.70% | 0.00000412 | 0.00000419 | 0.00000409 | 15,696.00 |
| 23 Mar 2024 | 0.00000412 | 0.00000019 | 4.83% | 0.00000412 | 0.00000412 | 0.00000412 | 200.00 |
| 22 Mar 2024 | 0.00000393 | 0.00 | 0.00% | 0.00000393 | 0.00000393 | 0.00000393 | 43,287.00 |
| 21 Mar 2024 | 0.00000393 | -0.00000003 | -0.76% | 0.00000397 | 0.00000397 | 0.00000392 | 17,982.00 |
| 20 Mar 2024 | 0.00000396 | 0.00000017 | 4.49% | 0.00000400 | 0.00000402 | 0.00000391 | 23,277.00 |
| 19 Mar 2024 | 0.00000379 | -0.00000008 | -2.07% | 0.00000387 | 0.00000387 | 0.00000368 | 201,049.00 |
| 18 Mar 2024 | 0.00000387 | -0.00000031 | -7.42% | 0.00000406 | 0.00000406 | 0.00000386 | 1,508.00 |
| 17 Mar 2024 | 0.00000418 | 0.00000009 | 2.20% | 0.00000419 | 0.00000419 | 0.00000418 | 601.00 |
| 16 Mar 2024 | 0.00000409 | -0.00000004 | -0.97% | 0.00000427 | 0.00000438 | 0.00000409 | 45,502.00 |
| 15 Mar 2024 | 0.00000413 | 0.00000001 | 0.24% | 0.00000420 | 0.00000420 | 0.00000395 | 33,630.00 |
| 14 Mar 2024 | 0.00000412 | 0.00 | 0.00% | 0.00000412 | 0.00000412 | 0.00000412 | 0.00 |
| 13 Mar 2024 | 0.00000412 | 0.00000002 | 0.49% | 0.00000425 | 0.00000426 | 0.00000407 | 345,160.00 |
| 12 Mar 2024 | 0.00000410 | -0.00000022 | -5.09% | 0.00000416 | 0.00000416 | 0.00000405 | 78,194.00 |
| 11 Mar 2024 | 0.00000432 | 0.00000039 | 9.92% | 0.00000388 | 0.00000434 | 0.00000388 | 194,134.00 |
| 10 Mar 2024 | 0.00000393 | -0.00000004 | -1.01% | 0.00000401 | 0.00000401 | 0.00000386 | 4,916.00 |
| 09 Mar 2024 | 0.00000397 | 0.00000019 | 5.03% | 0.00000384 | 0.00000397 | 0.00000384 | 1,000.00 |
| 08 Mar 2024 | 0.00000378 | 0.00000001 | 0.27% | 0.00000380 | 0.00000380 | 0.00000378 | 393.00 |
| 07 Mar 2024 | 0.00000377 | 0.00000005 | 1.34% | 0.00000377 | 0.00000377 | 0.00000377 | 47,339.00 |
| 06 Mar 2024 | 0.00000372 | -0.00000010 | -2.62% | 0.00000365 | 0.00000372 | 0.00000365 | 389.00 |
| 05 Mar 2024 | 0.00000382 | -0.00000068 | -15.11% | 0.00000408 | 0.00000408 | 0.00000378 | 58,191.00 |
| 04 Mar 2024 | 0.00000450 | 0.00000036 | 8.70% | 0.00000449 | 0.00000450 | 0.00000421 | 125,090.00 |
| 03 Mar 2024 | 0.00000414 | -0.00000021 | -4.83% | 0.00000424 | 0.00000424 | 0.00000405 | 36,534.00 |
| 02 Mar 2024 | 0.00000435 | 0.00000034 | 8.48% | 0.00000408 | 0.00000455 | 0.00000408 | 22,591.00 |
| 01 Mar 2024 | 0.00000401 | 0.00000036 | 9.86% | 0.00000378 | 0.00000401 | 0.00000372 | 13,248.00 |
| 29 Feb 2024 | 0.00000365 | 0.00000011 | 3.11% | 0.00000361 | 0.00000367 | 0.00000359 | 92,555.00 |
| 28 Feb 2024 | 0.00000354 | -0.00000022 | -5.85% | 0.00000378 | 0.00000385 | 0.00000345 | 46,993.00 |
| 27 Feb 2024 | 0.00000376 | -0.00000023 | -5.76% | 0.00000395 | 0.00000395 | 0.00000375 | 62,293.00 |
| 26 Feb 2024 | 0.00000399 | -0.00000012 | -2.92% | 0.00000430 | 0.00000450 | 0.00000398 | 631,726.00 |
| 25 Feb 2024 | 0.00000411 | 0.00000071 | 20.88% | 0.00000351 | 0.00000432 | 0.00000349 | 124,023.00 |
| 24 Feb 2024 | 0.00000340 | 0.00000005 | 1.49% | 0.00000344 | 0.00000344 | 0.00000340 | 4,518.00 |
| 23 Feb 2024 | 0.00000335 | -0.00000002 | -0.59% | 0.00000337 | 0.00000341 | 0.00000330 | 387.00 |
| 22 Feb 2024 | 0.00000337 | 0.00000032 | 10.49% | 0.00000331 | 0.00000347 | 0.00000330 | 3,143.00 |
| 21 Feb 2024 | 0.00000305 | 0.00000002 | 0.66% | 0.00000304 | 0.00000305 | 0.00000301 | 14,368.00 |
| 20 Feb 2024 | 0.00000303 | -0.00000023 | -7.06% | 0.00000319 | 0.00000323 | 0.00000303 | 9,956.00 |
| 19 Feb 2024 | 0.00000326 | -0.00000011 | -3.26% | 0.00000326 | 0.00000326 | 0.00000326 | 1,595.00 |
| 18 Feb 2024 | 0.00000337 | 0.00000032 | 10.49% | 0.00000308 | 0.00000338 | 0.00000308 | 15,085.00 |
| 17 Feb 2024 | 0.00000305 | -0.00000007 | -2.24% | 0.00000309 | 0.00000309 | 0.00000305 | 2,206.00 |
| 16 Feb 2024 | 0.00000312 | -0.00000002 | -0.64% | 0.00000312 | 0.00000312 | 0.00000312 | 53,997.00 |
| 15 Feb 2024 | 0.00000314 | 0.00000014 | 4.67% | 0.00000309 | 0.00000316 | 0.00000309 | 9,010.00 |
| 14 Feb 2024 | 0.00000300 | -0.00000006 | -1.96% | 0.00000305 | 0.00000306 | 0.00000300 | 16,002.00 |
| 13 Feb 2024 | 0.00000306 | 0.00000001 | 0.33% | 0.00000304 | 0.00000307 | 0.00000304 | 58,590.00 |
| 12 Feb 2024 | 0.00000305 | -0.00000006 | -1.93% | 0.00000311 | 0.00000311 | 0.00000305 | 35,388.00 |
| 11 Feb 2024 | 0.00000311 | -0.00000009 | -2.81% | 0.00000320 | 0.00000322 | 0.00000311 | 4,363.00 |
| 10 Feb 2024 | 0.00000320 | -0.00000005 | -1.54% | 0.00000320 | 0.00000320 | 0.00000320 | 271.00 |
