Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.DIVIUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 May 2024 | 0.001797 | -0.000129 | -6.70% | 0.001924 | 0.001966 | 0.00178 | 83,387,434.00 |
| 18 May 2024 | 0.001927 | 0.000028 | 1.47% | 0.001894 | 0.001946 | 0.001886 | 103,473,653.00 |
| 17 May 2024 | 0.001899 | 0.000037 | 1.99% | 0.001864 | 0.001939 | 0.001803 | 72,398,369.00 |
| 16 May 2024 | 0.001862 | -0.000011 | -0.59% | 0.00187 | 0.001898 | 0.001819 | 101,747,036.00 |
| 15 May 2024 | 0.001873 | 0.000088 | 4.93% | 0.001785 | 0.00194 | 0.001785 | 78,003,645.00 |
| 14 May 2024 | 0.001785 | -0.000104 | -5.50% | 0.00189 | 0.001891 | 0.001723 | 102,509,008.00 |
| 13 May 2024 | 0.00189 | 0.000081 | 4.48% | 0.001808 | 0.002011 | 0.001808 | 83,188,610.00 |
| 12 May 2024 | 0.001808 | -0.000015 | -0.82% | 0.001823 | 0.001823 | 0.001715 | 11,395,192.00 |
| 11 May 2024 | 0.001823 | -0.000074 | -3.90% | 0.001897 | 0.001897 | 0.001779 | 60,893,270.00 |
| 10 May 2024 | 0.001897 | 0.00000300 | 0.16% | 0.001887 | 0.002023 | 0.00187 | 20,970,854.00 |
| 09 May 2024 | 0.001894 | -0.000055 | -2.82% | 0.001949 | 0.00197 | 0.001872 | 34,379,578.00 |
| 08 May 2024 | 0.001949 | 0.000155 | 8.66% | 0.001784 | 0.002289 | 0.001769 | 47,683,112.00 |
| 07 May 2024 | 0.001794 | -0.000034 | -1.86% | 0.001828 | 0.001854 | 0.001708 | 88,927,338.00 |
| 06 May 2024 | 0.001828 | 0.000095 | 5.48% | 0.001733 | 0.0019 | 0.00173 | 66,357,737.00 |
| 05 May 2024 | 0.001733 | -0.000168 | -8.84% | 0.0019 | 0.001902 | 0.001679 | 12,732,202.00 |
| 04 May 2024 | 0.001901 | -0.000043 | -2.21% | 0.001944 | 0.001956 | 0.001856 | 74,491,040.00 |
| 03 May 2024 | 0.001944 | 0.000034 | 1.78% | 0.001894 | 0.002028 | 0.001866 | 92,893,559.00 |
| 02 May 2024 | 0.001909 | 0.000039 | 2.09% | 0.00187 | 0.001969 | 0.001848 | 89,638,227.00 |
| 01 May 2024 | 0.00187 | -0.00002 | -1.06% | 0.00189 | 0.001955 | 0.00184 | 72,879,463.00 |
| 30 Abr 2024 | 0.001891 | -0.000195 | -9.35% | 0.002085 | 0.002085 | 0.001794 | 54,874,620.00 |
| 29 Abr 2024 | 0.002085 | -0.000053 | -2.48% | 0.002137 | 0.002192 | 0.002063 | 84,863,643.00 |
| 28 Abr 2024 | 0.002138 | -0.00000800 | -0.37% | 0.002148 | 0.002174 | 0.002122 | 86,526,026.00 |
| 27 Abr 2024 | 0.002146 | 0.000024 | 1.13% | 0.002123 | 0.00219 | 0.002122 | 43,258,073.00 |
| 26 Abr 2024 | 0.002122 | -0.00000300 | -0.14% | 0.002128 | 0.002219 | 0.002122 | 66,796,454.00 |
| 25 Abr 2024 | 0.002125 | -0.000023 | -1.07% | 0.002149 | 0.002225 | 0.002122 | 50,958,013.00 |
| 24 Abr 2024 | 0.002148 | -0.000074 | -3.33% | 0.002223 | 0.00226 | 0.002122 | 19,356,522.00 |
| 23 Abr 2024 | 0.002223 | -0.000052 | -2.29% | 0.002272 | 0.002338 | 0.002206 | 61,107,264.00 |
| 22 Abr 2024 | 0.002274 | -0.000018 | -0.79% | 0.002295 | 0.002345 | 0.002252 | 80,650,470.00 |
| 21 Abr 2024 | 0.002292 | 0.000132 | 6.09% | 0.002164 | 0.0024 | 0.002164 | 63,237,037.00 |
| 20 Abr 2024 | 0.00216 | 0.00000700 | 0.33% | 0.002154 | 0.00218 | 0.002122 | 85,024,733.00 |
| 19 Abr 2024 | 0.002153 | -0.000068 | -3.06% | 0.002222 | 0.002256 | 0.002133 | 85,815,581.00 |
| 18 Abr 2024 | 0.002221 | 0.000019 | 0.86% | 0.0022 | 0.002318 | 0.00213 | 2,455,405.00 |
| 17 Abr 2024 | 0.002202 | 0.000063 | 2.95% | 0.00214 | 0.002342 | 0.002122 | 13,200,427.00 |
| 16 Abr 2024 | 0.002139 | -0.000048 | -2.19% | 0.002188 | 0.002204 | 0.002122 | 18,828,689.00 |
| 15 Abr 2024 | 0.002187 | -0.000081 | -3.57% | 0.002267 | 0.00236 | 0.00213 | 23,881,206.00 |
| 14 Abr 2024 | 0.002268 | -0.000132 | -5.50% | 0.002355 | 0.002361 | 0.00213 | 49,026,513.00 |
| 13 Abr 2024 | 0.0024 | 0.00013 | 5.73% | 0.002268 | 0.002472 | 0.00213 | 82,827,632.00 |
| 12 Abr 2024 | 0.00227 | -0.000052 | -2.24% | 0.002335 | 0.002472 | 0.00213 | 58,363,319.00 |
| 11 Abr 2024 | 0.002321 | -0.00005 | -2.11% | 0.002359 | 0.002374 | 0.002278 | 6,217,684.00 |
| 10 Abr 2024 | 0.002372 | 0.000144 | 6.45% | 0.002231 | 0.002472 | 0.002227 | 41,004,205.00 |
| 09 Abr 2024 | 0.002228 | -0.000099 | -4.26% | 0.002327 | 0.002472 | 0.002217 | 75,683,956.00 |
| 08 Abr 2024 | 0.002327 | 0.000088 | 3.93% | 0.002225 | 0.002389 | 0.002151 | 43,652,656.00 |
| 07 Abr 2024 | 0.002239 | -0.000167 | -6.94% | 0.002406 | 0.002412 | 0.002166 | 20,716,914.00 |
| 06 Abr 2024 | 0.002405 | 0.000167 | 7.44% | 0.002229 | 0.002472 | 0.002193 | 82,395,183.00 |
| 05 Abr 2024 | 0.002239 | 0.000013 | 0.58% | 0.002225 | 0.002304 | 0.00213 | 14,766,469.00 |
| 04 Abr 2024 | 0.002226 | -0.000051 | -2.24% | 0.002277 | 0.00233 | 0.00213 | 61,038,674.00 |
| 03 Abr 2024 | 0.002277 | -0.000031 | -1.34% | 0.002308 | 0.0024 | 0.0022 | 47,668,080.00 |
| 02 Abr 2024 | 0.002308 | 0.000043 | 1.90% | 0.002265 | 0.002365 | 0.002241 | 16,664,414.00 |
| 01 Abr 2024 | 0.002264 | -0.000062 | -2.66% | 0.002327 | 0.002347 | 0.0022 | 28,818,968.00 |
| 31 Mar 2024 | 0.002327 | -0.000021 | -0.89% | 0.002351 | 0.002405 | 0.002321 | 50,744,883.00 |
| 30 Mar 2024 | 0.002347 | -0.000027 | -1.14% | 0.002372 | 0.002397 | 0.002308 | 53,965,388.00 |
| 29 Mar 2024 | 0.002374 | 0.000041 | 1.76% | 0.002336 | 0.002472 | 0.002308 | 71,818,056.00 |
| 28 Mar 2024 | 0.002333 | 0.000149 | 6.82% | 0.002184 | 0.00245 | 0.002151 | 23,107,425.00 |
| 27 Mar 2024 | 0.002184 | 0.000032 | 1.49% | 0.002153 | 0.002337 | 0.002131 | 83,963,136.00 |
| 26 Mar 2024 | 0.002152 | -0.000247 | -10.30% | 0.002399 | 0.002423 | 0.00213 | 66,035,141.00 |
| 25 Mar 2024 | 0.002399 | 0.000197 | 8.92% | 0.0022 | 0.00245 | 0.002196 | 34,329,923.00 |
| 24 Mar 2024 | 0.002202 | -0.000125 | -5.37% | 0.002327 | 0.002399 | 0.00213 | 34,089,689.00 |
| 23 Mar 2024 | 0.002327 | 0.000133 | 6.04% | 0.002213 | 0.002472 | 0.00213 | 32,218,700.00 |
| 22 Mar 2024 | 0.002195 | -0.000152 | -6.48% | 0.002345 | 0.00245 | 0.00217 | 25,482,546.00 |
| 21 Mar 2024 | 0.002347 | 0.000026 | 1.12% | 0.00233 | 0.00242 | 0.00222 | 29,664,756.00 |
| 20 Mar 2024 | 0.002321 | 0.000137 | 6.25% | 0.00219 | 0.002348 | 0.002122 | 31,654,361.00 |
| 19 Mar 2024 | 0.002184 | -0.000171 | -7.26% | 0.002335 | 0.0024 | 0.002183 | 24,904,212.00 |
| 18 Mar 2024 | 0.002355 | 0.000039 | 1.68% | 0.00232 | 0.002386 | 0.00227 | 132,201,434.00 |
| 17 Mar 2024 | 0.002316 | 0.000023 | 1.00% | 0.002304 | 0.002366 | 0.00227 | 161,113,151.00 |
| 16 Mar 2024 | 0.002294 | -0.000058 | -2.47% | 0.002354 | 0.00247 | 0.00227 | 128,535,690.00 |
| 15 Mar 2024 | 0.002352 | -0.000234 | -9.05% | 0.002344 | 0.002462 | 0.002209 | 140,257,061.00 |
| 14 Mar 2024 | 0.002586 | 0.00 | 0.00% | 0.002586 | 0.002586 | 0.002586 | 0.00 |
| 13 Mar 2024 | 0.002586 | -0.00011 | -4.08% | 0.002703 | 0.002719 | 0.00252 | 19,686,319.00 |
| 12 Mar 2024 | 0.002697 | -0.000112 | -3.99% | 0.002795 | 0.002795 | 0.002496 | 23,643,281.00 |
| 11 Mar 2024 | 0.002809 | -0.000108 | -3.70% | 0.002916 | 0.003042 | 0.002712 | 23,279,431.00 |
| 10 Mar 2024 | 0.002917 | 0.000159 | 5.78% | 0.002758 | 0.00293 | 0.002708 | 29,437,031.00 |
| 09 Mar 2024 | 0.002757 | 0.000047 | 1.73% | 0.002711 | 0.002861 | 0.0025 | 38,165,036.00 |
| 08 Mar 2024 | 0.00271 | 0.000017 | 0.63% | 0.002694 | 0.002756 | 0.002486 | 28,388,639.00 |
| 07 Mar 2024 | 0.002693 | -0.000115 | -4.09% | 0.002775 | 0.003 | 0.002656 | 58,187,502.00 |
| 06 Mar 2024 | 0.002809 | 0.000059 | 2.15% | 0.00275 | 0.002995 | 0.002617 | 37,034,364.00 |
| 05 Mar 2024 | 0.00275 | -0.000098 | -3.44% | 0.002846 | 0.002973 | 0.002656 | 40,028,905.00 |
| 04 Mar 2024 | 0.002848 | -0.00011 | -3.72% | 0.002961 | 0.003014 | 0.002816 | 41,692,622.00 |
| 03 Mar 2024 | 0.002958 | -0.000195 | -6.18% | 0.003151 | 0.003271 | 0.00287 | 46,366,489.00 |
| 02 Mar 2024 | 0.003153 | 0.00016 | 5.33% | 0.002993 | 0.00325 | 0.002984 | 41,536,264.00 |
| 01 Mar 2024 | 0.002993 | -0.000181 | -5.70% | 0.003174 | 0.003236 | 0.002822 | 24,388,914.00 |
| 29 Feb 2024 | 0.003175 | 0.000373 | 13.29% | 0.0028 | 0.003192 | 0.0027 | 46,546,296.00 |
| 28 Feb 2024 | 0.002802 | 0.000034 | 1.23% | 0.002764 | 0.0032 | 0.002636 | 55,818,252.00 |
| 27 Feb 2024 | 0.002768 | -0.000048 | -1.70% | 0.002816 | 0.002895 | 0.002743 | 60,494,824.00 |
| 26 Feb 2024 | 0.002816 | 0.000037 | 1.33% | 0.002771 | 0.002901 | 0.0027 | 37,390,872.00 |
| 25 Feb 2024 | 0.002779 | -0.000075 | -2.63% | 0.002851 | 0.002891 | 0.002704 | 53,224,379.00 |
| 24 Feb 2024 | 0.002854 | -0.000076 | -2.59% | 0.00293 | 0.002934 | 0.0027 | 47,099,734.00 |
| 23 Feb 2024 | 0.00293 | -0.000225 | -7.13% | 0.003155 | 0.003171 | 0.002858 | 57,167,152.00 |
| 22 Feb 2024 | 0.003155 | 0.000015 | 0.48% | 0.003141 | 0.003283 | 0.00301 | 17,491,583.00 |
| 21 Feb 2024 | 0.00314 | -0.000112 | -3.44% | 0.003253 | 0.003304 | 0.003003 | 44,434,917.00 |
| 20 Feb 2024 | 0.003252 | -0.000255 | -7.27% | 0.003505 | 0.003561 | 0.003051 | 43,675,474.00 |
