DHB Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
31 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 47,301 |
30 May 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 43,315 |
29 May 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 28,209 |
28 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 99,462 |
27 May 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.045 | 0.04 | 73,206 |
24 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 55,270 |
23 May 2024 | 0.045 | 0.005 | 12.50% | 0.04 | 0.045 | 0.04 | 369,017 |
22 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 4,388 |
21 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 20,379 |
17 May 2024 | 0.045 | 0.01 | 28.57% | 0.04 | 0.045 | 0.04 | 20,550 |
16 May 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 46,575 |
15 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 22,000 |
14 May 2024 | 0.04 | -0.005 | -11.11% | 0.045 | 0.045 | 0.04 | 199,400 |
13 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.055 | 0.045 | 193,001 |
10 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 18,415 |
09 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.05 | 0.045 | 23,000 |
08 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 1,500 |
07 May 2024 | 0.045 | 0.00 | 0.00% | 0.05 | 0.05 | 0.045 | 322,535 |
06 May 2024 | 0.045 | 0.005 | 12.50% | 0.035 | 0.055 | 0.035 | 637,198 |
03 May 2024 | 0.04 | 0.00 | 0.00% | 0.045 | 0.045 | 0.04 | 6,080 |
02 May 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 72,700 |
01 May 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 895,006 |
30 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.035 | 0.04 | 0.035 | 136,000 |
29 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 109,654 |
26 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 44,500 |
25 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.04 | 19,543 |
24 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.04 | 0.035 | 22,000 |
23 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 14,688 |
22 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 29,857 |
19 Abr 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 16,500 |
18 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 33,962 |
17 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 225,229 |
16 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 9,130 |
15 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 285,980 |
12 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.04 | 0.04 | 0.035 | 138,828 |
11 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 19,137 |
10 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 688,836 |
09 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 209,545 |
08 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
05 Abr 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 9,289 |
04 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.035 | 0.035 | 0.03 | 147,403 |
03 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 103,276 |
02 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 14,609 |
01 Abr 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 46,411 |
28 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 44,442 |
27 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 132,136 |
26 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.04 | 0.03 | 200,530 |
25 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 130,000 |
22 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 196,700 |
21 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 1,600 |
20 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.03 | 0.03 | 91,833 |
19 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 354,800 |
18 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 565,100 |
15 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 4,000 |
14 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 47,110 |
13 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 16,200 |
12 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 30,000 |
11 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.035 | 0.035 | 0.035 | 104,970 |
08 Mar 2024 | 0.03 | 0.00 | 0.00% | 0.03 | 0.03 | 0.03 | 8,676 |
07 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.035 | 0.03 | 57,892 |
06 Mar 2024 | 0.035 | 0.00 | 0.00% | 0.03 | 0.035 | 0.03 | 68,356 |
05 Mar 2024 | 0.035 | 0.005 | 16.67% | 0.03 | 0.035 | 0.03 | 181,425 |
04 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.03 | 0.04 | 0.03 | 9,730 |