DFIUSDT Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.0451 | -0.0007 | -1.53% | 0.0459 | 0.0466 | 0.0441 | 900,064.00 |
13 Jun 2024 | 0.0458 | -0.0017 | -3.58% | 0.0475 | 0.0478 | 0.0454 | 717,795.00 |
12 Jun 2024 | 0.0475 | -0.0001 | -0.21% | 0.0476 | 0.0491 | 0.0465 | 1,452,300.00 |
11 Jun 2024 | 0.0476 | -0.0022 | -4.42% | 0.0498 | 0.0499 | 0.0463 | 799,378.00 |
10 Jun 2024 | 0.0498 | -0.0012 | -2.35% | 0.0508 | 0.0514 | 0.0492 | 1,042,892.00 |
09 Jun 2024 | 0.051 | -0.0004 | -0.78% | 0.0514 | 0.0528 | 0.0504 | 696,690.00 |
08 Jun 2024 | 0.0514 | -0.0014 | -2.65% | 0.0529 | 0.0535 | 0.0502 | 536,679.00 |
07 Jun 2024 | 0.0528 | -0.0019 | -3.47% | 0.0547 | 0.0555 | 0.0515 | 536,695.00 |
06 Jun 2024 | 0.0547 | -0.0003 | -0.55% | 0.0547 | 0.0575 | 0.0536 | 668,694.00 |
05 Jun 2024 | 0.055 | 0.00 | 0.00% | 0.0552 | 0.0556 | 0.0543 | 646,228.00 |
04 Jun 2024 | 0.055 | 0.0002 | 0.36% | 0.055 | 0.0556 | 0.0531 | 590,609.00 |
03 Jun 2024 | 0.0548 | 0.0005 | 0.92% | 0.0545 | 0.0561 | 0.0524 | 805,832.00 |
02 Jun 2024 | 0.0543 | -0.0025 | -4.40% | 0.0563 | 0.0569 | 0.0541 | 557,549.00 |
01 Jun 2024 | 0.0568 | -0.0002 | -0.35% | 0.0568 | 0.0576 | 0.056 | 432,160.00 |
31 May 2024 | 0.057 | -0.0008 | -1.38% | 0.0576 | 0.0581 | 0.0561 | 606,778.00 |
30 May 2024 | 0.0578 | -0.0012 | -2.03% | 0.0587 | 0.0597 | 0.0568 | 417,464.00 |
29 May 2024 | 0.059 | 0.0003 | 0.51% | 0.0585 | 0.0602 | 0.0574 | 879,259.00 |
28 May 2024 | 0.0587 | -0.0031 | -5.02% | 0.0623 | 0.0624 | 0.058 | 1,535,376.00 |
27 May 2024 | 0.0618 | -0.0019 | -2.98% | 0.0638 | 0.0647 | 0.0615 | 603,474.00 |
26 May 2024 | 0.0637 | 0.0001 | 0.16% | 0.0636 | 0.0646 | 0.0626 | 515,637.00 |
25 May 2024 | 0.0636 | -0.0009 | -1.40% | 0.0644 | 0.0657 | 0.063 | 417,392.00 |
24 May 2024 | 0.0645 | 0.0017 | 2.71% | 0.0631 | 0.0651 | 0.0609 | 903,781.00 |
23 May 2024 | 0.0628 | -0.0011 | -1.72% | 0.0638 | 0.065 | 0.0606 | 854,384.00 |
22 May 2024 | 0.0639 | -0.0007 | -1.08% | 0.0645 | 0.0649 | 0.0636 | 423,790.00 |
21 May 2024 | 0.0646 | -0.0017 | -2.56% | 0.066 | 0.0674 | 0.0638 | 902,972.00 |
20 May 2024 | 0.0663 | 0.0048 | 7.80% | 0.0614 | 0.0663 | 0.0607 | 689,182.00 |
19 May 2024 | 0.0615 | -0.0006 | -0.97% | 0.0619 | 0.0622 | 0.0605 | 223,353.00 |
18 May 2024 | 0.0621 | 0.0001 | 0.16% | 0.062 | 0.0635 | 0.061 | 305,459.00 |
17 May 2024 | 0.062 | 0.0018 | 2.99% | 0.0599 | 0.0628 | 0.0598 | 255,127.00 |
16 May 2024 | 0.0602 | -0.0007 | -1.15% | 0.0608 | 0.0616 | 0.0595 | 680,212.00 |
15 May 2024 | 0.0609 | 0.0033 | 5.73% | 0.0575 | 0.0611 | 0.0572 | 412,225.00 |
14 May 2024 | 0.0576 | -0.0015 | -2.54% | 0.0592 | 0.0592 | 0.0562 | 253,447.00 |
13 May 2024 | 0.0591 | 0.0013 | 2.25% | 0.058 | 0.0604 | 0.0571 | 705,309.00 |
12 May 2024 | 0.0578 | -0.0003 | -0.52% | 0.0581 | 0.0588 | 0.0574 | 353,139.00 |
11 May 2024 | 0.0581 | 0.0005 | 0.87% | 0.0578 | 0.0584 | 0.0572 | 233,913.00 |
10 May 2024 | 0.0576 | -0.0021 | -3.52% | 0.0595 | 0.0608 | 0.0572 | 795,832.00 |
09 May 2024 | 0.0597 | 0.0006 | 1.02% | 0.0591 | 0.0599 | 0.058 | 545,355.00 |
08 May 2024 | 0.0591 | -0.0008 | -1.34% | 0.0596 | 0.061 | 0.058 | 457,185.00 |
07 May 2024 | 0.0599 | -0.0012 | -1.96% | 0.0613 | 0.0617 | 0.0595 | 735,416.00 |
06 May 2024 | 0.0611 | -0.0007 | -1.13% | 0.062 | 0.0635 | 0.0606 | 498,565.00 |
05 May 2024 | 0.0618 | 0.0001 | 0.16% | 0.0615 | 0.0621 | 0.061 | 351,170.00 |
04 May 2024 | 0.0617 | 0.0007 | 1.15% | 0.061 | 0.0623 | 0.0607 | 476,175.00 |
03 May 2024 | 0.061 | 0.0023 | 3.92% | 0.0585 | 0.0613 | 0.0566 | 690,303.00 |
02 May 2024 | 0.0587 | -0.0015 | -2.49% | 0.0598 | 0.060 | 0.0565 | 1,370,690.00 |
01 May 2024 | 0.0602 | -0.0022 | -3.53% | 0.0626 | 0.0627 | 0.0584 | 686,204.00 |
30 Abr 2024 | 0.0624 | -0.0046 | -6.87% | 0.0671 | 0.0676 | 0.061 | 824,397.00 |
29 Abr 2024 | 0.067 | -0.0005 | -0.74% | 0.0675 | 0.0684 | 0.0633 | 443,796.00 |
28 Abr 2024 | 0.0675 | 0.0005 | 0.75% | 0.0671 | 0.069 | 0.0667 | 355,825.00 |
27 Abr 2024 | 0.067 | -0.0003 | -0.45% | 0.0674 | 0.0679 | 0.0654 | 412,886.00 |
26 Abr 2024 | 0.0673 | 0.0001 | 0.15% | 0.0674 | 0.0678 | 0.065 | 580,897.00 |
25 Abr 2024 | 0.0672 | 0.0025 | 3.86% | 0.0645 | 0.0696 | 0.0639 | 1,458,577.00 |
24 Abr 2024 | 0.0647 | -0.0025 | -3.72% | 0.0672 | 0.0679 | 0.0639 | 754,271.00 |
23 Abr 2024 | 0.0672 | 0.0001 | 0.15% | 0.067 | 0.0698 | 0.065 | 488,774.00 |
22 Abr 2024 | 0.0671 | 0.0003 | 0.45% | 0.0668 | 0.0678 | 0.0659 | 475,497.00 |
21 Abr 2024 | 0.0668 | -0.0001 | -0.15% | 0.0668 | 0.0671 | 0.0656 | 277,208.00 |
20 Abr 2024 | 0.0669 | 0.0015 | 2.29% | 0.0655 | 0.0677 | 0.0639 | 545,114.00 |
19 Abr 2024 | 0.0654 | 0.0003 | 0.46% | 0.0646 | 0.0667 | 0.0618 | 638,881.00 |
18 Abr 2024 | 0.0651 | 0.0014 | 2.20% | 0.0637 | 0.0655 | 0.0627 | 430,874.00 |
17 Abr 2024 | 0.0637 | -0.0024 | -3.63% | 0.0662 | 0.0671 | 0.0619 | 676,797.00 |
16 Abr 2024 | 0.0661 | -0.001 | -1.49% | 0.0675 | 0.0676 | 0.0645 | 835,995.00 |
15 Abr 2024 | 0.0671 | -0.0023 | -3.31% | 0.069 | 0.0704 | 0.0665 | 929,901.00 |
14 Abr 2024 | 0.0694 | 0.0008 | 1.17% | 0.0686 | 0.072 | 0.0659 | 1,515,270.00 |
13 Abr 2024 | 0.0686 | -0.0032 | -4.46% | 0.0719 | 0.0777 | 0.0655 | 1,251,179.00 |
12 Abr 2024 | 0.0718 | -0.0047 | -6.14% | 0.0765 | 0.0779 | 0.0709 | 1,540,046.00 |
11 Abr 2024 | 0.0765 | -0.001 | -1.29% | 0.0772 | 0.0789 | 0.0748 | 859,290.00 |
10 Abr 2024 | 0.0775 | 0.0015 | 1.97% | 0.0763 | 0.0778 | 0.0738 | 721,376.00 |
09 Abr 2024 | 0.076 | -0.0042 | -5.24% | 0.0805 | 0.0806 | 0.0756 | 851,643.00 |
08 Abr 2024 | 0.0802 | 0.0021 | 2.69% | 0.078 | 0.0827 | 0.077 | 1,258,537.00 |
07 Abr 2024 | 0.0781 | 0.0017 | 2.23% | 0.0763 | 0.0797 | 0.0757 | 653,151.00 |
06 Abr 2024 | 0.0764 | 0.001 | 1.33% | 0.0757 | 0.0767 | 0.0747 | 430,831.00 |
05 Abr 2024 | 0.0754 | -0.0006 | -0.79% | 0.0759 | 0.0807 | 0.0735 | 1,395,233.00 |
04 Abr 2024 | 0.076 | 0.0021 | 2.84% | 0.0735 | 0.0787 | 0.0722 | 945,195.00 |
03 Abr 2024 | 0.0739 | -0.0002 | -0.27% | 0.0745 | 0.0751 | 0.073 | 1,240,292.00 |
02 Abr 2024 | 0.0741 | -0.0033 | -4.26% | 0.0775 | 0.0782 | 0.0731 | 1,517,933.00 |
01 Abr 2024 | 0.0774 | -0.0034 | -4.21% | 0.081 | 0.084 | 0.0769 | 1,285,028.00 |
31 Mar 2024 | 0.0808 | 0.0026 | 3.32% | 0.0776 | 0.0839 | 0.0776 | 1,083,705.00 |
30 Mar 2024 | 0.0782 | -0.0001 | -0.13% | 0.078 | 0.0809 | 0.0776 | 672,005.00 |
29 Mar 2024 | 0.0783 | -0.0012 | -1.51% | 0.0796 | 0.0801 | 0.0775 | 596,930.00 |
28 Mar 2024 | 0.0795 | 0.0009 | 1.15% | 0.0787 | 0.081 | 0.0779 | 697,615.00 |
27 Mar 2024 | 0.0786 | -0.0018 | -2.24% | 0.080 | 0.0808 | 0.0768 | 781,855.00 |
26 Mar 2024 | 0.0804 | -0.0003 | -0.37% | 0.080 | 0.082 | 0.0785 | 1,002,592.00 |
25 Mar 2024 | 0.0807 | 0.0027 | 3.46% | 0.0776 | 0.0824 | 0.0773 | 1,144,900.00 |
24 Mar 2024 | 0.078 | 0.0015 | 1.96% | 0.0762 | 0.0782 | 0.0745 | 983,139.00 |
23 Mar 2024 | 0.0765 | 0.0014 | 1.86% | 0.0752 | 0.0781 | 0.0749 | 945,046.00 |
22 Mar 2024 | 0.0751 | -0.0024 | -3.10% | 0.0776 | 0.0816 | 0.0739 | 1,171,380.00 |
21 Mar 2024 | 0.0775 | -0.0026 | -3.25% | 0.0798 | 0.0812 | 0.076 | 1,403,558.00 |
20 Mar 2024 | 0.0801 | 0.0056 | 7.52% | 0.0742 | 0.0805 | 0.072 | 1,356,028.00 |
19 Mar 2024 | 0.0745 | -0.0061 | -7.57% | 0.0815 | 0.0818 | 0.0739 | 1,741,988.00 |
18 Mar 2024 | 0.0806 | -0.0036 | -4.28% | 0.0842 | 0.0854 | 0.0801 | 1,297,611.00 |
17 Mar 2024 | 0.0842 | 0.0011 | 1.32% | 0.0835 | 0.0855 | 0.0816 | 1,566,383.00 |
16 Mar 2024 | 0.0831 | -0.0066 | -7.36% | 0.0897 | 0.0905 | 0.0828 | 1,070,076.00 |