DZ2 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
25 Jul 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 0.00 |
24 Jul 2024 | 0.033 | 0.0055 | 20.00% | 0.033 | 0.033 | 0.033 | 80,000 |
23 Jul 2024 | 0.0275 | 0.0035 | 14.58% | 0.0265 | 0.0275 | 0.0265 | 60,000 |
22 Jul 2024 | 0.024 | -0.006 | -20.00% | 0.024 | 0.024 | 0.024 | 50,000 |
19 Jul 2024 | 0.03 | -0.0025 | -7.69% | 0.03 | 0.03 | 0.03 | 7,000 |
18 Jul 2024 | 0.0325 | -0.002 | -5.80% | 0.0325 | 0.0325 | 0.0325 | 11,000 |
17 Jul 2024 | 0.0345 | 0.0015 | 4.55% | 0.0345 | 0.0345 | 0.034 | 165,570 |
16 Jul 2024 | 0.033 | -0.004 | -10.81% | 0.033 | 0.033 | 0.033 | 50,000 |
15 Jul 2024 | 0.037 | 0.0005 | 1.37% | 0.035 | 0.037 | 0.034 | 632,153 |
12 Jul 2024 | 0.0365 | 0.0005 | 1.39% | 0.036 | 0.0365 | 0.036 | 57,000 |
11 Jul 2024 | 0.036 | 0.003 | 9.09% | 0.03 | 0.036 | 0.03 | 620,145 |
10 Jul 2024 | 0.033 | 0.00 | 0.00% | 0.033 | 0.033 | 0.033 | 75,803 |
09 Jul 2024 | 0.033 | 0.0105 | 46.67% | 0.033 | 0.033 | 0.033 | 30,303 |
08 Jul 2024 | 0.0225 | 0.003 | 15.38% | 0.0225 | 0.0225 | 0.0225 | 42,500 |
05 Jul 2024 | 0.0195 | 0.00 | 0.00% | 0.0195 | 0.0195 | 0.0195 | 0.00 |
04 Jul 2024 | 0.0195 | 0.003 | 18.18% | 0.0195 | 0.0195 | 0.0195 | 6,393 |
03 Jul 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
02 Jul 2024 | 0.0165 | 0.0025 | 17.86% | 0.016 | 0.0165 | 0.016 | 50,001 |
01 Jul 2024 | 0.014 | -0.003 | -17.65% | 0.017 | 0.017 | 0.014 | 6,060 |
28 Jun 2024 | 0.017 | 0.001 | 6.25% | 0.0165 | 0.017 | 0.0165 | 140,000 |
27 Jun 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
26 Jun 2024 | 0.016 | 0.0005 | 3.23% | 0.016 | 0.016 | 0.016 | 2,500 |
25 Jun 2024 | 0.0155 | -0.0005 | -3.13% | 0.016 | 0.016 | 0.0155 | 62,581 |
24 Jun 2024 | 0.016 | 0.0015 | 10.34% | 0.016 | 0.016 | 0.016 | 112,500 |
21 Jun 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0.00 |
20 Jun 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0.00 |
19 Jun 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 2,000 |
18 Jun 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 2,700 |
17 Jun 2024 | 0.0145 | -0.0015 | -9.38% | 0.0145 | 0.0145 | 0.0145 | 10,000 |
14 Jun 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 2,167 |
13 Jun 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
12 Jun 2024 | 0.016 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.016 | 50,010 |
11 Jun 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
10 Jun 2024 | 0.016 | 0.002 | 14.29% | 0.016 | 0.016 | 0.016 | 10,000 |
07 Jun 2024 | 0.014 | -0.0025 | -15.15% | 0.014 | 0.014 | 0.014 | 10,200 |
06 Jun 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 500 |
05 Jun 2024 | 0.0165 | 0.00 | 0.00% | 0.016 | 0.0165 | 0.016 | 65,376 |
04 Jun 2024 | 0.0165 | 0.0025 | 17.86% | 0.0165 | 0.0165 | 0.0165 | 167,312 |
03 Jun 2024 | 0.014 | -0.003 | -17.65% | 0.0165 | 0.0165 | 0.014 | 59,409 |
31 May 2024 | 0.017 | 0.003 | 21.43% | 0.017 | 0.017 | 0.017 | 40,000 |
30 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
29 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
28 May 2024 | 0.014 | 0.00 | 0.00% | 0.014 | 0.014 | 0.014 | 0.00 |
27 May 2024 | 0.014 | -0.0035 | -20.00% | 0.014 | 0.014 | 0.014 | 2,000 |
24 May 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0.00 |
23 May 2024 | 0.0175 | 0.00 | 0.00% | 0.0175 | 0.0175 | 0.0175 | 0.00 |
22 May 2024 | 0.0175 | 0.001 | 6.06% | 0.0175 | 0.0175 | 0.0175 | 50,000 |
21 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
20 May 2024 | 0.0165 | -0.001 | -5.71% | 0.0165 | 0.0165 | 0.0165 | 3,400 |
17 May 2024 | 0.0175 | 0.0015 | 9.38% | 0.016 | 0.0175 | 0.016 | 207,631 |
16 May 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
15 May 2024 | 0.016 | 0.00 | 0.00% | 0.016 | 0.016 | 0.016 | 0.00 |
14 May 2024 | 0.016 | 0.002 | 14.29% | 0.016 | 0.016 | 0.016 | 62,500 |
13 May 2024 | 0.014 | -0.0025 | -15.15% | 0.014 | 0.014 | 0.014 | 12,000 |
10 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
09 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
08 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
07 May 2024 | 0.0165 | 0.00 | 0.00% | 0.0165 | 0.0165 | 0.0165 | 0.00 |
06 May 2024 | 0.0165 | 0.002 | 13.79% | 0.0165 | 0.0165 | 0.0165 | 11,000 |
03 May 2024 | 0.0145 | 0.0005 | 3.57% | 0.0145 | 0.0145 | 0.0145 | 40,000 |
02 May 2024 | 0.014 | -0.0005 | -3.45% | 0.0175 | 0.0175 | 0.014 | 5,395 |
30 Abr 2024 | 0.0145 | 0.00 | 0.00% | 0.0145 | 0.0145 | 0.0145 | 0.00 |
29 Abr 2024 | 0.0145 | -0.0025 | -14.71% | 0.0155 | 0.017 | 0.0145 | 170,000 |