DASHUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
06 May 2024 | 29.07 | -0.140 | -0.48% | 29.25 | 30.00 | 28.72 | 7,807.00 |
05 May 2024 | 29.21 | -0.020 | -0.07% | 29.20 | 29.59 | 28.70 | 6,884.00 |
04 May 2024 | 29.23 | -0.500 | -1.68% | 29.70 | 29.91 | 29.20 | 4,636.00 |
03 May 2024 | 29.73 | 0.540 | 1.85% | 29.18 | 30.17 | 28.80 | 4,114.00 |
02 May 2024 | 29.19 | 0.510 | 1.78% | 28.61 | 29.48 | 27.84 | 6,345.00 |
01 May 2024 | 28.68 | 0.650 | 2.32% | 28.06 | 28.68 | 26.64 | 5,568.00 |
30 Abr 2024 | 28.03 | -1.50 | -5.08% | 29.46 | 29.71 | 27.06 | 5,422.00 |
29 Abr 2024 | 29.53 | 0.150 | 0.51% | 29.37 | 29.66 | 28.32 | 4,681.00 |
28 Abr 2024 | 29.38 | -0.260 | -0.88% | 29.68 | 30.23 | 29.22 | 3,726.00 |
27 Abr 2024 | 29.64 | -0.580 | -1.92% | 30.27 | 30.43 | 28.86 | 3,549.00 |
26 Abr 2024 | 30.22 | -0.290 | -0.95% | 30.51 | 30.74 | 29.57 | 2,842.00 |
25 Abr 2024 | 30.51 | 0.500 | 1.67% | 30.00 | 31.00 | 29.42 | 3,766.00 |
24 Abr 2024 | 30.01 | -1.30 | -4.15% | 31.28 | 32.26 | 29.65 | 3,767.00 |
23 Abr 2024 | 31.31 | -0.400 | -1.26% | 31.73 | 32.04 | 31.04 | 2,925.00 |
22 Abr 2024 | 31.71 | 1.00 | 3.26% | 30.78 | 31.94 | 30.59 | 4,468.00 |
21 Abr 2024 | 30.71 | -0.750 | -2.38% | 31.36 | 31.65 | 30.08 | 3,979.00 |
20 Abr 2024 | 31.46 | 1.73 | 5.82% | 29.61 | 31.52 | 29.31 | 3,301.00 |
19 Abr 2024 | 29.73 | 0.680 | 2.34% | 29.02 | 30.43 | 27.00 | 4,872.00 |
18 Abr 2024 | 29.05 | 1.47 | 5.33% | 27.53 | 29.32 | 27.05 | 4,634.00 |
17 Abr 2024 | 27.58 | -0.610 | -2.16% | 28.23 | 28.40 | 26.54 | 4,541.00 |
16 Abr 2024 | 28.19 | -0.270 | -0.95% | 28.40 | 28.84 | 26.75 | 4,496.00 |
15 Abr 2024 | 28.46 | -1.65 | -5.48% | 30.04 | 31.45 | 27.24 | 5,197.00 |
14 Abr 2024 | 30.11 | 1.76 | 6.21% | 28.14 | 30.37 | 27.23 | 9,414.00 |
13 Abr 2024 | 28.35 | -3.53 | -11.07% | 31.79 | 32.34 | 25.37 | 7,247.00 |
12 Abr 2024 | 31.88 | -5.00 | -13.56% | 36.81 | 38.45 | 29.66 | 6,400.00 |
11 Abr 2024 | 36.88 | -0.040 | -0.11% | 36.84 | 37.51 | 36.25 | 3,707.00 |
10 Abr 2024 | 36.92 | -0.090 | -0.24% | 36.99 | 37.21 | 35.37 | 4,035.00 |
09 Abr 2024 | 37.01 | -2.19 | -5.59% | 39.19 | 39.44 | 36.90 | 4,697.00 |
08 Abr 2024 | 39.20 | 1.76 | 4.70% | 37.45 | 39.60 | 37.00 | 6,020.00 |
07 Abr 2024 | 37.44 | 0.200 | 0.54% | 37.11 | 37.94 | 36.86 | 4,002.00 |
06 Abr 2024 | 37.24 | 1.31 | 3.65% | 35.90 | 37.47 | 35.80 | 5,585.00 |
05 Abr 2024 | 35.93 | -1.00 | -2.71% | 36.96 | 37.24 | 35.21 | 5,869.00 |
04 Abr 2024 | 36.93 | 1.35 | 3.79% | 35.60 | 37.43 | 35.16 | 5,261.00 |
03 Abr 2024 | 35.58 | -0.470 | -1.30% | 35.99 | 37.00 | 34.87 | 4,614.00 |
02 Abr 2024 | 36.05 | -1.82 | -4.81% | 37.79 | 37.79 | 34.50 | 4,346.00 |
01 Abr 2024 | 37.87 | -2.16 | -5.40% | 39.98 | 40.49 | 36.77 | 5,064.00 |
31 Mar 2024 | 40.03 | 1.31 | 3.38% | 38.77 | 40.17 | 38.66 | 5,285.00 |
30 Mar 2024 | 38.72 | -0.950 | -2.39% | 39.71 | 40.05 | 38.46 | 3,367.00 |
29 Mar 2024 | 39.67 | 1.38 | 3.60% | 38.29 | 40.81 | 37.85 | 8,139.00 |
28 Mar 2024 | 38.29 | 0.610 | 1.62% | 37.88 | 39.06 | 37.40 | 4,954.00 |
27 Mar 2024 | 37.68 | -1.09 | -2.81% | 38.77 | 39.20 | 36.90 | 6,942.00 |
26 Mar 2024 | 38.77 | 0.910 | 2.40% | 38.00 | 39.54 | 37.55 | 9,305.00 |
25 Mar 2024 | 37.86 | 0.820 | 2.21% | 37.02 | 38.34 | 36.56 | 10,098.00 |
24 Mar 2024 | 37.04 | 1.02 | 2.83% | 35.67 | 37.43 | 35.45 | 9,657.00 |
23 Mar 2024 | 36.02 | 1.09 | 3.12% | 35.08 | 36.38 | 34.55 | 6,985.00 |
22 Mar 2024 | 34.93 | -0.800 | -2.24% | 35.69 | 36.74 | 34.05 | 7,120.00 |
21 Mar 2024 | 35.73 | -0.010 | -0.03% | 35.77 | 36.32 | 34.86 | 7,315.00 |
20 Mar 2024 | 35.74 | 2.85 | 8.67% | 32.69 | 36.07 | 31.58 | 10,740.00 |
19 Mar 2024 | 32.89 | -2.56 | -7.22% | 35.42 | 35.78 | 31.54 | 11,806.00 |
18 Mar 2024 | 35.45 | -1.79 | -4.81% | 37.08 | 37.43 | 34.55 | 9,344.00 |
17 Mar 2024 | 37.24 | 1.20 | 3.33% | 36.13 | 37.70 | 34.17 | 10,759.00 |
16 Mar 2024 | 36.04 | -2.87 | -7.38% | 38.92 | 39.46 | 35.32 | 7,860.00 |
15 Mar 2024 | 38.91 | -3.97 | -9.26% | 40.63 | 41.28 | 36.48 | 16,516.00 |
14 Mar 2024 | 42.88 | 0.00 | 0.00% | 42.88 | 42.88 | 42.88 | 0.00 |
13 Mar 2024 | 42.88 | 0.420 | 0.99% | 42.58 | 44.11 | 41.90 | 10,998.00 |
12 Mar 2024 | 42.46 | -0.780 | -1.80% | 43.16 | 43.92 | 40.34 | 13,681.00 |
11 Mar 2024 | 43.24 | 3.16 | 7.88% | 40.32 | 44.18 | 38.49 | 14,686.00 |
10 Mar 2024 | 40.08 | -0.420 | -1.04% | 40.39 | 41.29 | 39.16 | 14,168.00 |
09 Mar 2024 | 40.50 | 0.100 | 0.25% | 40.47 | 41.15 | 39.67 | 11,541.00 |
08 Mar 2024 | 40.40 | 1.18 | 3.01% | 39.24 | 40.92 | 37.78 | 11,704.00 |
07 Mar 2024 | 39.22 | 0.470 | 1.21% | 38.55 | 39.79 | 38.00 | 12,327.00 |
06 Mar 2024 | 38.75 | 3.23 | 9.09% | 35.53 | 38.96 | 34.75 | 13,310.00 |
05 Mar 2024 | 35.52 | -3.71 | -9.46% | 39.12 | 41.27 | 33.52 | 15,086.00 |
04 Mar 2024 | 39.23 | 1.33 | 3.51% | 38.01 | 40.18 | 37.63 | 14,427.00 |
03 Mar 2024 | 37.90 | -2.13 | -5.32% | 39.75 | 39.77 | 35.18 | 15,568.00 |
02 Mar 2024 | 40.03 | 5.96 | 17.49% | 34.03 | 40.24 | 33.84 | 17,396.00 |
01 Mar 2024 | 34.07 | 2.11 | 6.60% | 32.05 | 34.20 | 32.01 | 11,478.00 |
29 Feb 2024 | 31.96 | 0.870 | 2.80% | 31.21 | 33.81 | 30.86 | 14,263.00 |
28 Feb 2024 | 31.09 | -0.970 | -3.03% | 32.09 | 32.81 | 29.44 | 13,399.00 |
27 Feb 2024 | 32.06 | 0.210 | 0.66% | 31.80 | 32.45 | 31.42 | 13,397.00 |
26 Feb 2024 | 31.85 | 0.870 | 2.81% | 30.89 | 31.93 | 29.95 | 14,182.00 |
25 Feb 2024 | 30.98 | 0.500 | 1.64% | 30.44 | 31.04 | 29.50 | 11,153.00 |
24 Feb 2024 | 30.48 | 0.960 | 3.25% | 29.68 | 30.78 | 29.10 | 9,600.00 |
23 Feb 2024 | 29.52 | -0.080 | -0.27% | 29.70 | 29.82 | 28.74 | 6,691.00 |
22 Feb 2024 | 29.60 | 0.150 | 0.51% | 29.43 | 30.97 | 28.82 | 10,730.00 |
21 Feb 2024 | 29.45 | -0.400 | -1.34% | 29.84 | 30.09 | 28.27 | 8,303.00 |
20 Feb 2024 | 29.85 | -0.270 | -0.90% | 30.14 | 30.80 | 28.72 | 12,310.00 |
19 Feb 2024 | 30.12 | 0.430 | 1.45% | 29.76 | 30.38 | 29.52 | 6,689.00 |
18 Feb 2024 | 29.69 | -0.530 | -1.75% | 30.26 | 30.58 | 29.54 | 11,431.00 |
17 Feb 2024 | 30.22 | 1.16 | 3.99% | 29.06 | 30.33 | 28.37 | 8,375.00 |
16 Feb 2024 | 29.06 | 0.100 | 0.35% | 29.04 | 29.43 | 28.18 | 9,623.00 |
15 Feb 2024 | 28.96 | 0.890 | 3.17% | 28.11 | 29.17 | 28.03 | 12,955.00 |
14 Feb 2024 | 28.07 | 0.170 | 0.61% | 27.94 | 28.49 | 27.49 | 12,078.00 |
13 Feb 2024 | 27.90 | -0.370 | -1.31% | 28.26 | 28.46 | 27.42 | 10,234.00 |
12 Feb 2024 | 28.27 | 0.760 | 2.76% | 27.46 | 28.42 | 26.98 | 8,121.00 |
11 Feb 2024 | 27.51 | 0.060 | 0.22% | 27.52 | 28.36 | 27.29 | 10,761.00 |
10 Feb 2024 | 27.45 | -0.060 | -0.22% | 27.50 | 27.66 | 26.94 | 7,002.00 |
09 Feb 2024 | 27.51 | 0.630 | 2.34% | 26.88 | 27.77 | 26.86 | 9,076.00 |
08 Feb 2024 | 26.88 | -0.100 | -0.37% | 26.95 | 27.09 | 26.46 | 7,105.00 |
07 Feb 2024 | 26.98 | 0.630 | 2.39% | 26.32 | 27.04 | 26.02 | 9,426.00 |