DEGOETH Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 0.000979 | -0.000026 | -2.59% | 0.001007 | 0.001009 | 0.000966 | 167.00 |
26 Mar 2024 | 0.001005 | -0.000031 | -2.99% | 0.001036 | 0.001068 | 0.000993 | 770.00 |
25 Mar 2024 | 0.001036 | -0.00000700 | -0.67% | 0.001048 | 0.001053 | 0.00102 | 58.00 |
24 Mar 2024 | 0.001043 | -0.000039 | -3.61% | 0.001095 | 0.001099 | 0.001036 | 80.00 |
23 Mar 2024 | 0.001082 | -0.000076 | -6.56% | 0.001148 | 0.001149 | 0.001076 | 564.00 |
22 Mar 2024 | 0.001158 | 0.000178 | 18.16% | 0.000982 | 0.001228 | 0.00098 | 2,453.00 |
21 Mar 2024 | 0.00098 | -0.000028 | -2.78% | 0.001007 | 0.001018 | 0.000966 | 326.00 |
20 Mar 2024 | 0.001008 | -0.000016 | -1.56% | 0.001018 | 0.001029 | 0.000958 | 699.00 |
19 Mar 2024 | 0.001024 | 0.000054 | 5.57% | 0.00096 | 0.001128 | 0.000916 | 537.00 |
18 Mar 2024 | 0.00097 | -0.000017 | -1.72% | 0.000993 | 0.001088 | 0.000952 | 1,224.00 |
17 Mar 2024 | 0.000987 | 0.000057 | 6.13% | 0.000938 | 0.001029 | 0.000905 | 619.00 |
16 Mar 2024 | 0.000929 | -0.000131 | -12.36% | 0.00106 | 0.00106 | 0.000919 | 230.00 |
15 Mar 2024 | 0.00106 | 0.000078 | 7.94% | 0.001015 | 0.00113 | 0.000989 | 3,254.00 |
14 Mar 2024 | 0.000982 | 0.00 | 0.00% | 0.000982 | 0.000982 | 0.000982 | 0.00 |
13 Mar 2024 | 0.000982 | 0.000078 | 8.63% | 0.000896 | 0.001044 | 0.000885 | 907.00 |
12 Mar 2024 | 0.000904 | 0.00011 | 13.90% | 0.000796 | 0.000966 | 0.000783 | 1,607.00 |
11 Mar 2024 | 0.000794 | 0.000034 | 4.47% | 0.00076 | 0.000855 | 0.000742 | 234.00 |
10 Mar 2024 | 0.00076 | -0.000011 | -1.43% | 0.000762 | 0.000783 | 0.000743 | 315.00 |
09 Mar 2024 | 0.000771 | 0.000062 | 8.74% | 0.000713 | 0.000796 | 0.0007 | 459.00 |
08 Mar 2024 | 0.000709 | -0.00000900 | -1.25% | 0.000719 | 0.000734 | 0.000676 | 414.00 |
07 Mar 2024 | 0.000718 | 0.00000900 | 1.27% | 0.000712 | 0.000726 | 0.000689 | 778.00 |
06 Mar 2024 | 0.000709 | -0.000031 | -4.19% | 0.00072 | 0.00072 | 0.000673 | 5,777.00 |
05 Mar 2024 | 0.00074 | -0.000056 | -7.04% | 0.0008 | 0.000802 | 0.000712 | 4,193.00 |
04 Mar 2024 | 0.000796 | -0.00004 | -4.79% | 0.000844 | 0.000907 | 0.000796 | 5,317.00 |
03 Mar 2024 | 0.000836 | -0.000026 | -3.02% | 0.000867 | 0.000867 | 0.000791 | 8,823.00 |
02 Mar 2024 | 0.000862 | 0.000073 | 9.26% | 0.00078 | 0.000884 | 0.000778 | 9,138.00 |
01 Mar 2024 | 0.000789 | 0.000028 | 3.68% | 0.000764 | 0.00081 | 0.000763 | 9,162.00 |
29 Feb 2024 | 0.000761 | 0.000013 | 1.74% | 0.000747 | 0.000807 | 0.000728 | 10,046.00 |
28 Feb 2024 | 0.000748 | -0.000026 | -3.36% | 0.000783 | 0.000807 | 0.00073 | 349.00 |
27 Feb 2024 | 0.000774 | -0.00000800 | -1.02% | 0.00079 | 0.000791 | 0.00076 | 140.00 |
26 Feb 2024 | 0.000782 | -0.000014 | -1.76% | 0.000793 | 0.000826 | 0.000782 | 963.00 |
25 Feb 2024 | 0.000796 | 0.000011 | 1.40% | 0.000787 | 0.00082 | 0.000767 | 640.00 |
24 Feb 2024 | 0.000785 | -0.000011 | -1.38% | 0.00079 | 0.000814 | 0.00078 | 69.00 |
23 Feb 2024 | 0.000796 | 0.000018 | 2.31% | 0.000774 | 0.000802 | 0.000772 | 250.00 |
22 Feb 2024 | 0.000778 | 0.000016 | 2.10% | 0.000762 | 0.000796 | 0.000758 | 87.00 |
21 Feb 2024 | 0.000762 | -0.00000700 | -0.91% | 0.000772 | 0.000784 | 0.000754 | 373.00 |
20 Feb 2024 | 0.000769 | -0.000048 | -5.87% | 0.00082 | 0.00082 | 0.000764 | 158.00 |
19 Feb 2024 | 0.000817 | -0.000024 | -2.85% | 0.000842 | 0.000845 | 0.000805 | 112.00 |
18 Feb 2024 | 0.000842 | -0.00000400 | -0.47% | 0.000856 | 0.000878 | 0.000836 | 571.00 |
17 Feb 2024 | 0.000846 | -0.000022 | -2.53% | 0.000878 | 0.000882 | 0.000771 | 514.00 |
16 Feb 2024 | 0.000868 | 0.000052 | 6.37% | 0.00082 | 0.000929 | 0.000814 | 508.00 |
15 Feb 2024 | 0.000817 | -0.00000300 | -0.37% | 0.000826 | 0.000846 | 0.000802 | 97.00 |
14 Feb 2024 | 0.000819 | -0.000017 | -2.03% | 0.000832 | 0.00085 | 0.000819 | 41.00 |
13 Feb 2024 | 0.000836 | -0.00000800 | -0.95% | 0.000837 | 0.000892 | 0.000819 | 380.00 |
12 Feb 2024 | 0.000844 | -0.000038 | -4.31% | 0.000882 | 0.000929 | 0.000837 | 192.00 |
11 Feb 2024 | 0.000882 | -0.000021 | -2.33% | 0.000901 | 0.000901 | 0.000875 | 43.00 |
10 Feb 2024 | 0.000903 | 0.000017 | 1.92% | 0.00088 | 0.000925 | 0.000865 | 1,414.00 |
09 Feb 2024 | 0.000886 | 0.00000800 | 0.91% | 0.000875 | 0.000892 | 0.000857 | 242.00 |
08 Feb 2024 | 0.000878 | -0.00000300 | -0.34% | 0.000882 | 0.000892 | 0.000869 | 235.00 |
07 Feb 2024 | 0.000881 | -0.00000500 | -0.56% | 0.000885 | 0.000898 | 0.000868 | 48.00 |
06 Feb 2024 | 0.000886 | -0.00003 | -3.28% | 0.000907 | 0.000916 | 0.000885 | 44.00 |
05 Feb 2024 | 0.000916 | -0.00000800 | -0.87% | 0.00093 | 0.00093 | 0.000898 | 230.00 |
04 Feb 2024 | 0.000923 | -0.000021 | -2.23% | 0.000934 | 0.000939 | 0.000914 | 198.00 |
03 Feb 2024 | 0.000944 | -0.00000100 | -0.11% | 0.000945 | 0.000988 | 0.000934 | 174.00 |
02 Feb 2024 | 0.000945 | 0.00000400 | 0.43% | 0.000958 | 0.000966 | 0.000931 | 59.00 |
01 Feb 2024 | 0.000941 | 0.00 | 0.00% | 0.000952 | 0.000964 | 0.000922 | 441.00 |
31 Ene 2024 | 0.000941 | -0.000052 | -5.24% | 0.00099 | 0.00099 | 0.000928 | 91.00 |
30 Ene 2024 | 0.000993 | -0.000017 | -1.68% | 0.001015 | 0.001055 | 0.000993 | 170.00 |
29 Ene 2024 | 0.00101 | -0.000054 | -5.08% | 0.00106 | 0.001078 | 0.001 | 676.00 |
28 Ene 2024 | 0.001064 | 0.000095 | 9.80% | 0.00096 | 0.001096 | 0.000952 | 1,102.00 |
27 Ene 2024 | 0.000969 | 0.000013 | 1.36% | 0.000954 | 0.001018 | 0.000945 | 102.00 |
26 Ene 2024 | 0.000957 | 0.00000900 | 0.95% | 0.00094 | 0.000984 | 0.000935 | 121.00 |
25 Ene 2024 | 0.000947 | 0.00000100 | 0.11% | 0.000939 | 0.000947 | 0.000916 | 118.00 |
24 Ene 2024 | 0.000946 | 0.00000700 | 0.75% | 0.000945 | 0.000966 | 0.000929 | 87.00 |
23 Ene 2024 | 0.000939 | -0.000073 | -7.21% | 0.001015 | 0.001054 | 0.000896 | 596.00 |
22 Ene 2024 | 0.001012 | 0.00013 | 14.74% | 0.00088 | 0.001134 | 0.000862 | 1,957.00 |
21 Ene 2024 | 0.000882 | -0.000015 | -1.67% | 0.000892 | 0.000898 | 0.000878 | 22.00 |
20 Ene 2024 | 0.000897 | 0.000047 | 5.53% | 0.000856 | 0.000934 | 0.000856 | 1,136.00 |
19 Ene 2024 | 0.00085 | -0.000022 | -2.52% | 0.000871 | 0.000871 | 0.000823 | 235.00 |
18 Ene 2024 | 0.000872 | -0.000042 | -4.59% | 0.000916 | 0.000925 | 0.000831 | 538.00 |
17 Ene 2024 | 0.000914 | 0.000027 | 3.04% | 0.000885 | 0.000914 | 0.000878 | 211.00 |
16 Ene 2024 | 0.000887 | -0.000029 | -3.17% | 0.000917 | 0.000939 | 0.000885 | 416.00 |
15 Ene 2024 | 0.000916 | 0.000013 | 1.44% | 0.000898 | 0.00094 | 0.000896 | 165.00 |
14 Ene 2024 | 0.000903 | 0.000017 | 1.92% | 0.000885 | 0.000964 | 0.000878 | 542.00 |
13 Ene 2024 | 0.000886 | -0.000024 | -2.64% | 0.000911 | 0.000911 | 0.000868 | 273.00 |
12 Ene 2024 | 0.00091 | 0.000028 | 3.17% | 0.000888 | 0.000932 | 0.000875 | 371.00 |
11 Ene 2024 | 0.000882 | -0.000021 | -2.33% | 0.00091 | 0.000938 | 0.000882 | 466.00 |
10 Ene 2024 | 0.000903 | -0.000016 | -1.74% | 0.000925 | 0.000976 | 0.000902 | 1,017.00 |
09 Ene 2024 | 0.000919 | -0.000096 | -9.46% | 0.001014 | 0.001034 | 0.000904 | 1,492.00 |
08 Ene 2024 | 0.001015 | -0.000079 | -7.22% | 0.001098 | 0.001306 | 0.001 | 10,939.00 |
07 Ene 2024 | 0.001094 | 0.000114 | 11.61% | 0.000987 | 0.00126 | 0.000987 | 6,566.00 |
06 Ene 2024 | 0.00098 | -0.000041 | -4.02% | 0.001014 | 0.001017 | 0.000945 | 242.00 |
05 Ene 2024 | 0.001021 | -0.000071 | -6.50% | 0.00109 | 0.00113 | 0.000993 | 484.00 |
04 Ene 2024 | 0.001092 | 0.000037 | 3.51% | 0.001055 | 0.001116 | 0.001041 | 401.00 |
03 Ene 2024 | 0.001055 | -0.000098 | -8.51% | 0.001157 | 0.001173 | 0.001042 | 2,537.00 |
02 Ene 2024 | 0.001152 | -0.000052 | -4.32% | 0.001198 | 0.00128 | 0.001129 | 2,724.00 |
01 Ene 2024 | 0.001204 | 0.000048 | 4.15% | 0.001162 | 0.001236 | 0.001106 | 2,268.00 |
31 Dic 2023 | 0.001156 | -0.000152 | -11.62% | 0.001295 | 0.001306 | 0.001141 | 2,125.00 |
30 Dic 2023 | 0.001308 | -0.0001 | -7.10% | 0.001434 | 0.0015 | 0.001263 | 4,432.00 |
29 Dic 2023 | 0.001408 | 0.000197 | 16.28% | 0.001215 | 0.0015 | 0.00116 | 10,727.00 |