DFUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
01 Jun 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 0.00 |
31 May 2024 | 0.0448 | 0.0002 | 0.45% | 0.045 | 0.0467 | 0.0445 | 146,097.00 |
30 May 2024 | 0.0446 | 0.00 | 0.00% | 0.0446 | 0.0446 | 0.0446 | 0.00 |
29 May 2024 | 0.0446 | 0.00 | 0.00% | 0.0446 | 0.0446 | 0.0446 | 0.00 |
28 May 2024 | 0.0446 | -0.0006 | -1.33% | 0.0452 | 0.0453 | 0.0434 | 493,280.00 |
27 May 2024 | 0.0452 | 0.00 | 0.00% | 0.0452 | 0.0464 | 0.0445 | 315,965.00 |
26 May 2024 | 0.0452 | -0.0009 | -1.95% | 0.0457 | 0.046 | 0.0445 | 448,667.00 |
25 May 2024 | 0.0461 | -0.0004 | -0.86% | 0.0464 | 0.0512 | 0.0455 | 422,089.00 |
24 May 2024 | 0.0465 | -0.0014 | -2.92% | 0.0452 | 0.0472 | 0.0449 | 517,418.00 |
23 May 2024 | 0.0479 | 0.0003 | 0.63% | 0.0475 | 0.0491 | 0.0472 | 146,473.00 |
22 May 2024 | 0.0476 | 0.0002 | 0.42% | 0.0472 | 0.0483 | 0.0462 | 353,813.00 |
21 May 2024 | 0.0474 | 0.0014 | 3.04% | 0.0463 | 0.0477 | 0.0454 | 43,561.00 |
20 May 2024 | 0.046 | 0.0036 | 8.49% | 0.0424 | 0.0467 | 0.0423 | 39,056.00 |
19 May 2024 | 0.0424 | -0.0016 | -3.64% | 0.044 | 0.0441 | 0.0424 | 33,470.00 |
18 May 2024 | 0.044 | 0.0001 | 0.23% | 0.0437 | 0.0443 | 0.0431 | 46,088.00 |
17 May 2024 | 0.0439 | 0.0017 | 4.03% | 0.0422 | 0.0443 | 0.042 | 33,278.00 |
16 May 2024 | 0.0422 | -0.0021 | -4.74% | 0.0441 | 0.0443 | 0.0418 | 44,846.00 |
15 May 2024 | 0.0443 | 0.0019 | 4.48% | 0.0423 | 0.0449 | 0.0422 | 39,549.00 |
14 May 2024 | 0.0424 | -0.0012 | -2.75% | 0.0435 | 0.0442 | 0.0423 | 33,465.00 |
13 May 2024 | 0.0436 | -0.0007 | -1.58% | 0.0441 | 0.045 | 0.0426 | 35,173.00 |
12 May 2024 | 0.0443 | 0.00 | 0.00% | 0.0443 | 0.0443 | 0.0443 | 0.00 |
11 May 2024 | 0.0443 | 0.0013 | 3.02% | 0.0433 | 0.0447 | 0.0432 | 31,573.00 |
10 May 2024 | 0.043 | -0.0024 | -5.29% | 0.0446 | 0.0452 | 0.0423 | 34,998.00 |
09 May 2024 | 0.0454 | 0.0018 | 4.13% | 0.0437 | 0.0454 | 0.0424 | 32,064.00 |
08 May 2024 | 0.0436 | -0.0012 | -2.68% | 0.0437 | 0.0444 | 0.0427 | 34,650.00 |
07 May 2024 | 0.0448 | 0.00 | 0.00% | 0.0448 | 0.0448 | 0.0448 | 0.00 |
06 May 2024 | 0.0448 | -0.0029 | -6.08% | 0.0453 | 0.0457 | 0.0443 | 10,573.00 |
05 May 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
04 May 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
03 May 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
02 May 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
01 May 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
30 Abr 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
29 Abr 2024 | 0.0477 | 0.00 | 0.00% | 0.0477 | 0.0477 | 0.0477 | 0.00 |
28 Abr 2024 | 0.0477 | -0.0071 | -12.96% | 0.0488 | 0.0501 | 0.0477 | 92,635.00 |
27 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0.00 |
26 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0.00 |
25 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0.00 |
24 Abr 2024 | 0.0548 | 0.00 | 0.00% | 0.0548 | 0.0548 | 0.0548 | 0.00 |
23 Abr 2024 | 0.0548 | 0.0008 | 1.48% | 0.0541 | 0.0565 | 0.053 | 50,216.00 |
22 Abr 2024 | 0.054 | 0.0032 | 6.30% | 0.0514 | 0.0541 | 0.0508 | 51,729.00 |
21 Abr 2024 | 0.0508 | 0.00 | 0.00% | 0.0508 | 0.0508 | 0.0508 | 0.00 |
20 Abr 2024 | 0.0508 | 0.00 | 0.00% | 0.0508 | 0.0508 | 0.0508 | 0.00 |
19 Abr 2024 | 0.0508 | 0.0019 | 3.89% | 0.0494 | 0.0516 | 0.0469 | 69,430.00 |
18 Abr 2024 | 0.0489 | -0.0006 | -1.21% | 0.0469 | 0.0505 | 0.0466 | 122,334.00 |
17 Abr 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
16 Abr 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
15 Abr 2024 | 0.0495 | 0.00 | 0.00% | 0.0495 | 0.0495 | 0.0495 | 0.00 |
14 Abr 2024 | 0.0495 | -0.0134 | -21.30% | 0.0473 | 0.050 | 0.045 | 212,148.00 |
13 Abr 2024 | 0.0629 | 0.00 | 0.00% | 0.0629 | 0.0629 | 0.0629 | 0.00 |
12 Abr 2024 | 0.0629 | 0.00 | 0.00% | 0.0629 | 0.0629 | 0.0629 | 0.00 |
11 Abr 2024 | 0.0629 | 0.00 | 0.00% | 0.0629 | 0.0629 | 0.0629 | 0.00 |
10 Abr 2024 | 0.0629 | -0.0014 | -2.18% | 0.0608 | 0.0645 | 0.0597 | 292,756.00 |
09 Abr 2024 | 0.0643 | 0.00 | 0.00% | 0.0643 | 0.0643 | 0.0643 | 0.00 |
08 Abr 2024 | 0.0643 | 0.0004 | 0.63% | 0.0653 | 0.067 | 0.0631 | 286,693.00 |
07 Abr 2024 | 0.0639 | 0.002 | 3.23% | 0.0618 | 0.0648 | 0.0611 | 195,408.00 |
06 Abr 2024 | 0.0619 | 0.0024 | 4.03% | 0.0594 | 0.0623 | 0.0593 | 255,672.00 |
05 Abr 2024 | 0.0595 | 0.0012 | 2.06% | 0.0583 | 0.0601 | 0.0563 | 312,420.00 |
04 Abr 2024 | 0.0583 | 0.0006 | 1.04% | 0.0575 | 0.0608 | 0.0561 | 197,693.00 |
03 Abr 2024 | 0.0577 | 0.0023 | 4.15% | 0.0555 | 0.0581 | 0.0544 | 147,827.00 |
02 Abr 2024 | 0.0554 | -0.0094 | -14.51% | 0.0603 | 0.0604 | 0.0554 | 77,133.00 |
01 Abr 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
31 Mar 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
30 Mar 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
29 Mar 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
28 Mar 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
27 Mar 2024 | 0.0648 | 0.00 | 0.00% | 0.0648 | 0.0648 | 0.0648 | 0.00 |
26 Mar 2024 | 0.0648 | 0.0063 | 10.77% | 0.0625 | 0.0654 | 0.0625 | 32,991.00 |
25 Mar 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
24 Mar 2024 | 0.0585 | 0.00 | 0.00% | 0.0585 | 0.0585 | 0.0585 | 0.00 |
23 Mar 2024 | 0.0585 | 0.0017 | 2.99% | 0.0572 | 0.0599 | 0.0572 | 227,498.00 |
22 Mar 2024 | 0.0568 | 0.0004 | 0.71% | 0.0562 | 0.0579 | 0.0549 | 566,684.00 |
21 Mar 2024 | 0.0564 | 0.0011 | 1.99% | 0.0552 | 0.0611 | 0.0551 | 219,293.00 |
20 Mar 2024 | 0.0553 | 0.0037 | 7.17% | 0.0516 | 0.0558 | 0.0503 | 639,515.00 |
19 Mar 2024 | 0.0516 | -0.0034 | -6.18% | 0.0549 | 0.0553 | 0.050 | 683,330.00 |
18 Mar 2024 | 0.055 | -0.0034 | -5.82% | 0.0584 | 0.0592 | 0.0529 | 601,779.00 |
17 Mar 2024 | 0.0584 | 0.002 | 3.55% | 0.0563 | 0.0587 | 0.0541 | 556,117.00 |
16 Mar 2024 | 0.0564 | -0.0044 | -7.24% | 0.0614 | 0.0632 | 0.0558 | 583,074.00 |
15 Mar 2024 | 0.0608 | -0.0035 | -5.44% | 0.0631 | 0.0666 | 0.0579 | 606,662.00 |
14 Mar 2024 | 0.0643 | 0.0022 | 3.54% | 0.0625 | 0.0662 | 0.0604 | 409,934.00 |
13 Mar 2024 | 0.0621 | 0.0009 | 1.47% | 0.0612 | 0.0625 | 0.0595 | 39,334.00 |
12 Mar 2024 | 0.0612 | 0.002 | 3.38% | 0.0593 | 0.0621 | 0.0572 | 47,431.00 |
11 Mar 2024 | 0.0592 | 0.0026 | 4.59% | 0.0572 | 0.0596 | 0.0552 | 49,411.00 |
10 Mar 2024 | 0.0566 | 0.0034 | 6.39% | 0.059 | 0.0595 | 0.056 | 43,416.00 |
09 Mar 2024 | 0.0532 | 0.00 | 0.00% | 0.0532 | 0.0532 | 0.0532 | 0.00 |
08 Mar 2024 | 0.0532 | 0.00 | 0.00% | 0.0532 | 0.0532 | 0.0532 | 0.00 |
07 Mar 2024 | 0.0532 | 0.0006 | 1.14% | 0.0539 | 0.0539 | 0.0519 | 31,214.00 |
06 Mar 2024 | 0.0526 | 0.0034 | 6.91% | 0.0494 | 0.0528 | 0.0482 | 45,087.00 |
05 Mar 2024 | 0.0492 | -0.0038 | -7.17% | 0.0531 | 0.054 | 0.0472 | 129,145.00 |
04 Mar 2024 | 0.053 | -0.0002 | -0.38% | 0.0533 | 0.055 | 0.0516 | 402,562.00 |
03 Mar 2024 | 0.0532 | 0.00 | 0.00% | 0.0534 | 0.0541 | 0.0507 | 400,678.00 |
02 Mar 2024 | 0.0532 | 0.0036 | 7.26% | 0.0496 | 0.0539 | 0.0491 | 415,363.00 |