Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
DIS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 12.09 | 0.05 | 0.42% | 12.01 | 12.09 | 11.93 | 23,870 |
| 03 Jun 2024 | 12.04 | -0.11 | -0.91% | 12.16 | 12.16 | 12.00 | 80,771 |
| 31 May 2024 | 12.15 | 0.23 | 1.93% | 11.86 | 12.16 | 11.86 | 51,459 |
| 30 May 2024 | 11.92 | 0.10 | 0.85% | 11.80 | 11.94 | 11.80 | 17,638 |
| 29 May 2024 | 11.82 | -0.15 | -1.25% | 11.96 | 11.96 | 11.80 | 38,364 |
| 28 May 2024 | 11.97 | 0.03 | 0.25% | 11.89 | 12.02 | 11.83 | 40,349 |
| 27 May 2024 | 11.94 | 0.00 | 0.00% | 11.94 | 11.99 | 11.94 | 5,677 |
| 24 May 2024 | 11.94 | 0.14 | 1.19% | 11.85 | 11.96 | 11.85 | 113,634 |
| 23 May 2024 | 11.80 | -0.26 | -2.16% | 12.03 | 12.08 | 11.75 | 74,866 |
| 22 May 2024 | 12.06 | -0.02 | -0.17% | 12.10 | 12.15 | 12.05 | 35,283 |
| 21 May 2024 | 12.08 | -0.02 | -0.17% | 12.09 | 12.13 | 12.03 | 61,159 |
| 17 May 2024 | 12.10 | -0.03 | -0.25% | 12.20 | 12.20 | 12.08 | 19,760 |
| 16 May 2024 | 12.13 | 0.08 | 0.66% | 12.11 | 12.18 | 12.06 | 41,528 |
| 15 May 2024 | 12.05 | -0.28 | -2.27% | 12.42 | 12.42 | 11.90 | 199,767 |
| 14 May 2024 | 12.33 | -0.06 | -0.48% | 12.30 | 12.36 | 12.30 | 394,323 |
| 13 May 2024 | 12.39 | 0.01 | 0.08% | 12.43 | 12.50 | 12.37 | 45,601 |
| 10 May 2024 | 12.38 | 0.01 | 0.08% | 12.50 | 12.52 | 12.37 | 73,581 |
| 09 May 2024 | 12.37 | 0.02 | 0.16% | 12.30 | 12.42 | 12.28 | 222,248 |
| 08 May 2024 | 12.35 | -0.02 | -0.16% | 12.27 | 12.49 | 12.26 | 271,842 |
| 07 May 2024 | 12.37 | -1.30 | -9.51% | 12.62 | 12.66 | 12.23 | 218,188 |
| 06 May 2024 | 13.67 | 0.32 | 2.40% | 13.38 | 13.71 | 13.38 | 104,637 |
| 03 May 2024 | 13.35 | 0.16 | 1.21% | 13.30 | 13.38 | 13.23 | 58,051 |
| 02 May 2024 | 13.19 | 0.23 | 1.77% | 13.09 | 13.22 | 12.98 | 13,038 |
| 01 May 2024 | 12.96 | -0.05 | -0.38% | 13.07 | 13.09 | 12.93 | 30,142 |
| 30 Abr 2024 | 13.01 | -0.12 | -0.91% | 13.07 | 13.09 | 13.00 | 22,460 |
| 29 Abr 2024 | 13.13 | -0.10 | -0.76% | 13.22 | 13.35 | 13.12 | 71,126 |
| 26 Abr 2024 | 13.23 | 0.02 | 0.15% | 13.08 | 13.25 | 13.06 | 35,354 |
| 25 Abr 2024 | 13.21 | -0.14 | -1.05% | 13.12 | 13.24 | 12.97 | 17,001 |
| 24 Abr 2024 | 13.35 | 0.02 | 0.15% | 13.30 | 13.37 | 13.30 | 15,295 |
| 23 Abr 2024 | 13.33 | 0.21 | 1.60% | 13.19 | 13.39 | 13.19 | 32,589 |
| 22 Abr 2024 | 13.12 | -0.09 | -0.68% | 13.38 | 13.38 | 13.12 | 33,787 |
| 19 Abr 2024 | 13.21 | 0.05 | 0.38% | 13.02 | 13.21 | 13.02 | 42,000 |
| 18 Abr 2024 | 13.16 | -0.10 | -0.75% | 13.23 | 13.37 | 13.16 | 32,283 |
| 17 Abr 2024 | 13.26 | -0.13 | -0.97% | 13.32 | 13.38 | 13.25 | 33,677 |
| 16 Abr 2024 | 13.39 | 0.15 | 1.13% | 13.17 | 13.43 | 13.17 | 23,502 |
| 15 Abr 2024 | 13.24 | -0.13 | -0.97% | 13.42 | 13.51 | 13.24 | 186,949 |
| 12 Abr 2024 | 13.37 | -0.39 | -2.83% | 13.62 | 13.63 | 13.36 | 38,410 |
| 11 Abr 2024 | 13.76 | 0.00 | 0.00% | 13.78 | 13.88 | 13.67 | 45,240 |
| 10 Abr 2024 | 13.76 | -0.07 | -0.51% | 13.70 | 13.79 | 13.68 | 49,338 |
| 09 Abr 2024 | 13.83 | 0.07 | 0.51% | 13.83 | 13.91 | 13.77 | 24,897 |
| 08 Abr 2024 | 13.76 | -0.15 | -1.08% | 13.91 | 13.91 | 13.74 | 31,920 |
| 05 Abr 2024 | 13.91 | 0.18 | 1.31% | 13.65 | 13.94 | 13.65 | 66,860 |
| 04 Abr 2024 | 13.73 | -0.23 | -1.65% | 14.00 | 14.09 | 13.73 | 106,125 |
| 03 Abr 2024 | 13.96 | -0.49 | -3.39% | 14.39 | 14.51 | 13.90 | 127,665 |
| 02 Abr 2024 | 14.45 | 0.17 | 1.19% | 14.20 | 14.50 | 14.13 | 80,196 |
| 01 Abr 2024 | 14.28 | -0.09 | -0.63% | 14.27 | 14.37 | 14.18 | 166,148 |
| 28 Mar 2024 | 14.37 | 0.16 | 1.13% | 14.26 | 14.51 | 14.24 | 89,886 |
| 27 Mar 2024 | 14.21 | 0.11 | 0.78% | 14.19 | 14.32 | 14.10 | 49,002 |
| 26 Mar 2024 | 14.10 | 0.07 | 0.50% | 14.08 | 14.13 | 13.90 | 52,067 |
| 25 Mar 2024 | 14.03 | 0.41 | 3.01% | 13.69 | 14.03 | 13.69 | 86,689 |
| 22 Mar 2024 | 13.62 | -0.09 | -0.66% | 13.76 | 13.80 | 13.62 | 35,294 |
| 21 Mar 2024 | 13.71 | 0.02 | 0.15% | 13.76 | 13.78 | 13.63 | 71,516 |
| 20 Mar 2024 | 13.69 | 0.23 | 1.71% | 13.48 | 13.69 | 13.45 | 89,777 |
| 19 Mar 2024 | 13.46 | 0.09 | 0.67% | 13.27 | 13.53 | 13.27 | 133,281 |
| 18 Mar 2024 | 13.37 | 0.23 | 1.75% | 13.22 | 13.44 | 13.22 | 142,407 |
| 15 Mar 2024 | 13.14 | -0.03 | -0.23% | 13.07 | 13.27 | 13.07 | 57,011 |
| 14 Mar 2024 | 13.17 | -0.06 | -0.45% | 13.15 | 13.17 | 12.89 | 71,583 |
| 13 Mar 2024 | 13.23 | 0.00 | 0.00% | 13.27 | 13.40 | 13.23 | 70,878 |
| 12 Mar 2024 | 13.23 | 0.02 | 0.15% | 13.20 | 13.25 | 13.13 | 92,240 |
| 11 Mar 2024 | 13.21 | 0.25 | 1.93% | 12.92 | 13.26 | 12.92 | 43,083 |
| 08 Mar 2024 | 12.96 | -0.01 | -0.08% | 12.86 | 13.04 | 12.85 | 79,812 |
| 07 Mar 2024 | 12.97 | 0.02 | 0.15% | 12.95 | 13.05 | 12.84 | 50,011 |
![Logo de Moola [aXpire] (AXPRGBP).](/common/images/company/COIN_AXPRUSD.png){kind=small}
