Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
D4D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.2754 | -0.0224 | -7.52% | 0.279 | 0.279 | 0.2754 | 3,001 |
| 24 Jun 2024 | 0.2978 | -0.0084 | -2.74% | 0.289 | 0.2978 | 0.2752 | 9,685 |
| 21 Jun 2024 | 0.3062 | 0.0078 | 2.61% | 0.2862 | 0.3068 | 0.2862 | 9,560 |
| 20 Jun 2024 | 0.2984 | -0.0214 | -6.69% | 0.2984 | 0.2984 | 0.2984 | 3,000 |
| 19 Jun 2024 | 0.3198 | 0.0274 | 9.37% | 0.3198 | 0.3198 | 0.3198 | 395 |
| 18 Jun 2024 | 0.2924 | 0.0008 | 0.27% | 0.3062 | 0.3062 | 0.2922 | 56,301 |
| 17 Jun 2024 | 0.2916 | 0.0204 | 7.52% | 0.2852 | 0.2964 | 0.2852 | 6,139 |
| 14 Jun 2024 | 0.2712 | 0.0064 | 2.42% | 0.2776 | 0.278 | 0.2712 | 7,000 |
| 13 Jun 2024 | 0.2648 | -0.021 | -7.35% | 0.2778 | 0.2778 | 0.2648 | 5,400 |
| 12 Jun 2024 | 0.2858 | -0.0056 | -1.92% | 0.2804 | 0.2862 | 0.275 | 14,124 |
| 11 Jun 2024 | 0.2914 | -0.0012 | -0.41% | 0.28 | 0.2914 | 0.2778 | 4,906 |
| 10 Jun 2024 | 0.2926 | 0.00 | 0.00% | 0.2926 | 0.2926 | 0.2926 | 0.00 |
| 07 Jun 2024 | 0.2926 | 0.0074 | 2.59% | 0.2926 | 0.2926 | 0.2926 | 3,000 |
| 06 Jun 2024 | 0.2852 | -0.016 | -5.31% | 0.2828 | 0.2852 | 0.2702 | 108,689 |
| 05 Jun 2024 | 0.3012 | -0.0126 | -4.02% | 0.2924 | 0.3098 | 0.273 | 102,853 |
| 04 Jun 2024 | 0.3138 | 0.0186 | 6.30% | 0.314 | 0.314 | 0.3138 | 450 |
| 03 Jun 2024 | 0.2952 | -0.0126 | -4.09% | 0.3094 | 0.3094 | 0.2952 | 22,032 |
| 31 May 2024 | 0.3078 | -0.0014 | -0.45% | 0.305 | 0.31 | 0.3002 | 4,118 |
| 30 May 2024 | 0.3092 | -0.0142 | -4.39% | 0.31 | 0.31 | 0.303 | 43,059 |
| 29 May 2024 | 0.3234 | 0.005 | 1.57% | 0.3192 | 0.3234 | 0.3168 | 5,100 |
| 28 May 2024 | 0.3184 | -0.015 | -4.50% | 0.3224 | 0.3224 | 0.3184 | 6,062 |
| 27 May 2024 | 0.3334 | -0.0006 | -0.18% | 0.3194 | 0.3334 | 0.3194 | 22,600 |
| 24 May 2024 | 0.334 | -0.0026 | -0.77% | 0.321 | 0.334 | 0.3202 | 6,912 |
| 23 May 2024 | 0.3366 | -0.0108 | -3.11% | 0.3286 | 0.3388 | 0.3286 | 15,280 |
| 22 May 2024 | 0.3474 | 0.0172 | 5.21% | 0.3474 | 0.3474 | 0.3474 | 300 |
| 21 May 2024 | 0.3302 | -0.0108 | -3.17% | 0.3422 | 0.3454 | 0.3302 | 36,934 |
| 20 May 2024 | 0.341 | -0.0188 | -5.23% | 0.351 | 0.351 | 0.3314 | 11,840 |
| 17 May 2024 | 0.3598 | 0.0166 | 4.84% | 0.3452 | 0.3598 | 0.3452 | 17,000 |
| 16 May 2024 | 0.3432 | -0.0162 | -4.51% | 0.3484 | 0.3484 | 0.3432 | 7,820 |
| 15 May 2024 | 0.3594 | 0.0088 | 2.51% | 0.3508 | 0.3594 | 0.3506 | 12,500 |
| 14 May 2024 | 0.3506 | -0.017 | -4.62% | 0.3506 | 0.3506 | 0.3506 | 30 |
| 13 May 2024 | 0.3676 | -0.0042 | -1.13% | 0.3504 | 0.3684 | 0.3494 | 8,630 |
| 10 May 2024 | 0.3718 | 0.0366 | 10.92% | 0.3492 | 0.3718 | 0.3492 | 20,964 |
| 09 May 2024 | 0.3352 | -0.0164 | -4.66% | 0.3352 | 0.3352 | 0.3352 | 4,000 |
| 08 May 2024 | 0.3516 | -0.006 | -1.68% | 0.34 | 0.3524 | 0.34 | 16,984 |
| 07 May 2024 | 0.3576 | 0.0016 | 0.45% | 0.3538 | 0.3576 | 0.3406 | 5,522 |
| 06 May 2024 | 0.356 | 0.0158 | 4.64% | 0.3566 | 0.366 | 0.356 | 29,972 |
| 03 May 2024 | 0.3402 | -0.0098 | -2.80% | 0.3488 | 0.3638 | 0.3402 | 10,480 |
| 02 May 2024 | 0.35 | -0.0024 | -0.68% | 0.341 | 0.3508 | 0.3332 | 22,404 |
| 30 Abr 2024 | 0.3524 | -0.0254 | -6.72% | 0.3472 | 0.3542 | 0.3472 | 3,069 |
| 29 Abr 2024 | 0.3778 | 0.0064 | 1.72% | 0.3488 | 0.3784 | 0.3488 | 2,670 |
| 26 Abr 2024 | 0.3714 | 0.0078 | 2.15% | 0.3582 | 0.3714 | 0.3582 | 5,726 |
| 25 Abr 2024 | 0.3636 | -0.0022 | -0.60% | 0.3636 | 0.3636 | 0.3636 | 200 |
| 24 Abr 2024 | 0.3658 | 0.0038 | 1.05% | 0.3658 | 0.3658 | 0.3658 | 2,070 |
| 23 Abr 2024 | 0.362 | -0.0012 | -0.33% | 0.353 | 0.362 | 0.353 | 5,181 |
| 22 Abr 2024 | 0.3632 | 0.0146 | 4.19% | 0.3346 | 0.3632 | 0.3346 | 4,000 |
| 19 Abr 2024 | 0.3486 | 0.00 | 0.00% | 0.3486 | 0.3486 | 0.3486 | 0.00 |
| 18 Abr 2024 | 0.3486 | -0.0004 | -0.11% | 0.3252 | 0.3486 | 0.3252 | 350 |
| 17 Abr 2024 | 0.349 | 0.0174 | 5.25% | 0.3366 | 0.349 | 0.3366 | 4,400 |
| 16 Abr 2024 | 0.3316 | -0.0188 | -5.37% | 0.3316 | 0.3316 | 0.3316 | 1,000 |
| 15 Abr 2024 | 0.3504 | 0.0148 | 4.41% | 0.3504 | 0.3504 | 0.3504 | 5,000 |
| 12 Abr 2024 | 0.3356 | -0.0124 | -3.56% | 0.3356 | 0.3356 | 0.3356 | 6,000 |
| 11 Abr 2024 | 0.348 | -0.0122 | -3.39% | 0.348 | 0.348 | 0.348 | 20,000 |
| 10 Abr 2024 | 0.3602 | 0.0076 | 2.16% | 0.3602 | 0.3602 | 0.3602 | 201 |
| 09 Abr 2024 | 0.3526 | 0.0322 | 10.05% | 0.3526 | 0.3526 | 0.3526 | 1,000 |
| 08 Abr 2024 | 0.3204 | -0.014 | -4.19% | 0.329 | 0.329 | 0.3202 | 10,714 |
| 05 Abr 2024 | 0.3344 | -0.0318 | -8.68% | 0.3348 | 0.3354 | 0.327 | 57,338 |
| 04 Abr 2024 | 0.3662 | -0.0014 | -0.38% | 0.3662 | 0.3662 | 0.3662 | 8,184 |
| 03 Abr 2024 | 0.3676 | -0.0024 | -0.65% | 0.3592 | 0.3676 | 0.3512 | 5,054 |
| 02 Abr 2024 | 0.37 | -0.0312 | -7.78% | 0.3718 | 0.3718 | 0.3506 | 98,194 |
| 28 Mar 2024 | 0.4012 | 0.0204 | 5.36% | 0.3748 | 0.4016 | 0.3748 | 114,510 |
