DFIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
10 Jun 2024 | 0.0497 | -0.0013 | -2.55% | 0.051 | 0.0511 | 0.0493 | 1,095,539.00 |
09 Jun 2024 | 0.051 | -0.0004 | -0.78% | 0.0514 | 0.0531 | 0.0506 | 1,303,773.00 |
08 Jun 2024 | 0.0514 | -0.0013 | -2.47% | 0.0527 | 0.0534 | 0.0506 | 1,625,661.00 |
07 Jun 2024 | 0.0527 | -0.0022 | -4.01% | 0.0548 | 0.0556 | 0.052 | 1,731,687.00 |
06 Jun 2024 | 0.0549 | 0.0001 | 0.18% | 0.0549 | 0.0551 | 0.0542 | 651,267.00 |
05 Jun 2024 | 0.0548 | -0.0003 | -0.54% | 0.0551 | 0.0555 | 0.0539 | 1,377,116.00 |
04 Jun 2024 | 0.0551 | 0.0006 | 1.10% | 0.055 | 0.0556 | 0.0539 | 1,225,514.00 |
03 Jun 2024 | 0.0545 | 0.00 | 0.00% | 0.0545 | 0.0545 | 0.0545 | 0.00 |
02 Jun 2024 | 0.0545 | -0.0025 | -4.39% | 0.0568 | 0.0569 | 0.0542 | 627,885.00 |
01 Jun 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 0.00 |
31 May 2024 | 0.057 | -0.0015 | -2.56% | 0.0576 | 0.058 | 0.0568 | 645,073.00 |
30 May 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
29 May 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
28 May 2024 | 0.0585 | -0.0035 | -5.65% | 0.0615 | 0.0629 | 0.0578 | 2,043,283.00 |
27 May 2024 | 0.062 | -0.0015 | -2.36% | 0.0635 | 0.0654 | 0.0611 | 1,084,061.00 |
26 May 2024 | 0.0635 | -0.0009 | -1.40% | 0.0643 | 0.0651 | 0.0624 | 1,809,383.00 |
25 May 2024 | 0.0644 | -0.0002 | -0.31% | 0.0647 | 0.0653 | 0.0643 | 1,728,138.00 |
24 May 2024 | 0.0646 | 0.0008 | 1.25% | 0.0629 | 0.066 | 0.0604 | 2,179,063.00 |
23 May 2024 | 0.0638 | 0.0001 | 0.16% | 0.0639 | 0.0644 | 0.0633 | 524,591.00 |
22 May 2024 | 0.0637 | -0.0009 | -1.39% | 0.0647 | 0.0652 | 0.0634 | 1,646,029.00 |
21 May 2024 | 0.0646 | -0.0013 | -1.97% | 0.0659 | 0.0714 | 0.0633 | 1,875,988.00 |
20 May 2024 | 0.0659 | 0.0048 | 7.86% | 0.0611 | 0.0672 | 0.0609 | 1,375,381.00 |
19 May 2024 | 0.0611 | -0.0009 | -1.45% | 0.0618 | 0.0622 | 0.0606 | 954,674.00 |
18 May 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.0633 | 0.0604 | 1,236,301.00 |
17 May 2024 | 0.062 | 0.0021 | 3.51% | 0.0598 | 0.0626 | 0.0596 | 1,514,696.00 |
16 May 2024 | 0.0599 | -0.0009 | -1.48% | 0.0608 | 0.0618 | 0.0594 | 1,678,662.00 |
15 May 2024 | 0.0608 | 0.0035 | 6.11% | 0.0572 | 0.0612 | 0.0571 | 1,620,508.00 |
14 May 2024 | 0.0573 | -0.0017 | -2.88% | 0.059 | 0.0592 | 0.057 | 1,612,459.00 |
13 May 2024 | 0.059 | 0.0011 | 1.90% | 0.0577 | 0.060 | 0.057 | 1,500,167.00 |
12 May 2024 | 0.0579 | 0.00 | 0.00% | 0.0579 | 0.0579 | 0.0579 | 0.00 |
11 May 2024 | 0.0579 | 0.0002 | 0.35% | 0.0573 | 0.0583 | 0.0573 | 1,274,746.00 |
10 May 2024 | 0.0577 | -0.0017 | -2.86% | 0.0595 | 0.0689 | 0.0573 | 1,431,163.00 |
09 May 2024 | 0.0594 | -0.0001 | -0.17% | 0.0595 | 0.0599 | 0.0578 | 963,716.00 |
08 May 2024 | 0.0595 | -0.0015 | -2.46% | 0.0596 | 0.0606 | 0.0587 | 1,126,043.00 |
07 May 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
06 May 2024 | 0.061 | -0.0067 | -9.90% | 0.0618 | 0.0628 | 0.0605 | 579,694.00 |
05 May 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
04 May 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
03 May 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
02 May 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
01 May 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
30 Abr 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
29 Abr 2024 | 0.0677 | 0.00 | 0.00% | 0.0677 | 0.0677 | 0.0677 | 0.00 |
28 Abr 2024 | 0.0677 | 0.0009 | 1.35% | 0.0671 | 0.0692 | 0.0667 | 1,022,361.00 |
27 Abr 2024 | 0.0668 | 0.00 | 0.00% | 0.0668 | 0.0668 | 0.0668 | 0.00 |
26 Abr 2024 | 0.0668 | 0.00 | 0.00% | 0.0668 | 0.0668 | 0.0668 | 0.00 |
25 Abr 2024 | 0.0668 | 0.00 | 0.00% | 0.0668 | 0.0668 | 0.0668 | 0.00 |
24 Abr 2024 | 0.0668 | 0.00 | 0.00% | 0.0668 | 0.0668 | 0.0668 | 0.00 |
23 Abr 2024 | 0.0668 | -0.0001 | -0.15% | 0.0669 | 0.0674 | 0.0642 | 601,637.00 |
22 Abr 2024 | 0.0669 | 0.0017 | 2.61% | 0.0667 | 0.0674 | 0.0659 | 589,020.00 |
21 Abr 2024 | 0.0652 | 0.00 | 0.00% | 0.0652 | 0.0652 | 0.0652 | 0.00 |
20 Abr 2024 | 0.0652 | 0.00 | 0.00% | 0.0652 | 0.0652 | 0.0652 | 0.00 |
19 Abr 2024 | 0.0652 | 0.0003 | 0.46% | 0.065 | 0.0666 | 0.0616 | 837,118.00 |
18 Abr 2024 | 0.0649 | -0.0043 | -6.21% | 0.0636 | 0.065 | 0.0635 | 558,215.00 |
17 Abr 2024 | 0.0692 | 0.00 | 0.00% | 0.0692 | 0.0692 | 0.0692 | 0.00 |
16 Abr 2024 | 0.0692 | 0.00 | 0.00% | 0.0692 | 0.0692 | 0.0692 | 0.00 |
15 Abr 2024 | 0.0692 | 0.00 | 0.00% | 0.0692 | 0.0692 | 0.0692 | 0.00 |
14 Abr 2024 | 0.0692 | -0.0082 | -10.59% | 0.0681 | 0.0693 | 0.0671 | 735,920.00 |
13 Abr 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0.00 |
12 Abr 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0.00 |
11 Abr 2024 | 0.0774 | 0.00 | 0.00% | 0.0774 | 0.0774 | 0.0774 | 0.00 |
10 Abr 2024 | 0.0774 | -0.0026 | -3.25% | 0.076 | 0.078 | 0.0748 | 1,043,081.00 |
09 Abr 2024 | 0.080 | 0.00 | 0.00% | 0.080 | 0.080 | 0.080 | 0.00 |
08 Abr 2024 | 0.080 | 0.0023 | 2.96% | 0.0778 | 0.0811 | 0.077 | 1,404,567.00 |
07 Abr 2024 | 0.0777 | 0.0015 | 1.97% | 0.0763 | 0.0785 | 0.076 | 820,297.00 |
06 Abr 2024 | 0.0762 | 0.0006 | 0.79% | 0.0755 | 0.0764 | 0.0748 | 1,240,498.00 |
05 Abr 2024 | 0.0756 | -0.0002 | -0.26% | 0.0758 | 0.0802 | 0.0735 | 1,560,456.00 |
04 Abr 2024 | 0.0758 | 0.0022 | 2.99% | 0.0735 | 0.0771 | 0.0732 | 947,263.00 |
03 Abr 2024 | 0.0736 | -0.0002 | -0.27% | 0.0742 | 0.0748 | 0.0733 | 1,863,358.00 |
02 Abr 2024 | 0.0738 | -0.0064 | -7.98% | 0.0778 | 0.0787 | 0.0731 | 2,383,223.00 |
01 Abr 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
31 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
30 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
29 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
28 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
27 Mar 2024 | 0.0802 | 0.00 | 0.00% | 0.0802 | 0.0802 | 0.0802 | 0.00 |
26 Mar 2024 | 0.0802 | 0.0041 | 5.39% | 0.0802 | 0.0812 | 0.0784 | 1,492,011.00 |
25 Mar 2024 | 0.0761 | 0.00 | 0.00% | 0.0761 | 0.0761 | 0.0761 | 0.00 |
24 Mar 2024 | 0.0761 | 0.00 | 0.00% | 0.0761 | 0.0761 | 0.0761 | 0.00 |
23 Mar 2024 | 0.0761 | 0.0016 | 2.15% | 0.0746 | 0.078 | 0.0742 | 2,684,094.00 |
22 Mar 2024 | 0.0745 | -0.0046 | -5.82% | 0.0776 | 0.0827 | 0.0733 | 4,542,464.00 |
21 Mar 2024 | 0.0791 | -0.0006 | -0.75% | 0.0797 | 0.0808 | 0.0775 | 1,440,249.00 |
20 Mar 2024 | 0.0797 | 0.0055 | 7.41% | 0.0742 | 0.0803 | 0.0705 | 3,736,931.00 |
19 Mar 2024 | 0.0742 | -0.0079 | -9.62% | 0.0821 | 0.0849 | 0.0742 | 3,927,571.00 |
18 Mar 2024 | 0.0821 | -0.0056 | -6.39% | 0.0876 | 0.0894 | 0.0816 | 3,138,801.00 |
17 Mar 2024 | 0.0877 | -0.0033 | -3.63% | 0.0907 | 0.0974 | 0.0857 | 2,971,018.00 |
16 Mar 2024 | 0.091 | 0.0018 | 2.02% | 0.0891 | 0.0966 | 0.0886 | 3,169,672.00 |
15 Mar 2024 | 0.0892 | -0.0212 | -19.20% | 0.1112 | 0.1353 | 0.0865 | 3,098,757.00 |
14 Mar 2024 | 0.1104 | 0.0132 | 13.58% | 0.0977 | 0.1439 | 0.0924 | 2,506,987.00 |
13 Mar 2024 | 0.0972 | 0.001 | 1.04% | 0.0962 | 0.1023 | 0.096 | 1,398,029.00 |