DKL Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 0.025 | 0.00 | 0.00% | 0.025 | 0.025 | 0.025 | 666,003 |
16 May 2024 | 0.025 | -0.005 | -16.67% | 0.025 | 0.025 | 0.025 | 284,000 |
15 May 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 610,000 |
14 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
13 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 2,000 |
10 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 7,000 |
09 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
08 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 38,000 |
07 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
06 May 2024 | 0.035 | -0.01 | -22.22% | 0.035 | 0.035 | 0.035 | 14,000 |
03 May 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 1,000 |
02 May 2024 | 0.045 | 0.01 | 28.57% | 0.04 | 0.045 | 0.035 | 99,000 |
01 May 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 0 |
30 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 1,200 |
29 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
26 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 317,000 |
25 Abr 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 30,240 |
24 Abr 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
23 Abr 2024 | 0.045 | -0.01 | -18.18% | 0.045 | 0.045 | 0.045 | 32,000 |
22 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
19 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
18 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 0 |
17 Abr 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 162,000 |
16 Abr 2024 | 0.055 | 0.005 | 10.00% | 0.04 | 0.055 | 0.035 | 1,326,330 |
15 Abr 2024 | 0.05 | -0.01 | -16.67% | 0.06 | 0.06 | 0.05 | 551,000 |
12 Abr 2024 | 0.06 | -0.015 | -20.00% | 0.075 | 0.08 | 0.06 | 304,000 |
11 Abr 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.065 | 163,500 |
10 Abr 2024 | 0.07 | 0.02 | 40.00% | 0.055 | 0.08 | 0.055 | 962,049 |
09 Abr 2024 | 0.05 | 0.01 | 25.00% | 0.04 | 0.05 | 0.04 | 661,000 |
08 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.035 | 0.04 | 0.035 | 294,000 |
05 Abr 2024 | 0.04 | 0.005 | 14.29% | 0.04 | 0.04 | 0.035 | 395,000 |
04 Abr 2024 | 0.035 | 0.00 | 0.00% | 0.035 | 0.035 | 0.035 | 4,000 |
03 Abr 2024 | 0.035 | -0.005 | -12.50% | 0.04 | 0.04 | 0.035 | 90,000 |
02 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
01 Abr 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 52,169 |
28 Mar 2024 | 0.04 | -0.005 | -11.11% | 0.04 | 0.04 | 0.04 | 202,000 |
27 Mar 2024 | 0.045 | 0.005 | 12.50% | 0.045 | 0.045 | 0.045 | 13,890 |
26 Mar 2024 | 0.04 | 0.005 | 14.29% | 0.05 | 0.05 | 0.04 | 80,000 |
25 Mar 2024 | 0.035 | -0.005 | -12.50% | 0.035 | 0.035 | 0.035 | 2,500 |
22 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
21 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0 |
20 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 42,000 |
19 Mar 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 12,000 |
18 Mar 2024 | 0.04 | 0.01 | 33.33% | 0.04 | 0.04 | 0.04 | 54,000 |
15 Mar 2024 | 0.03 | -0.005 | -14.29% | 0.035 | 0.035 | 0.03 | 240,013 |
14 Mar 2024 | 0.035 | -0.01 | -22.22% | 0.045 | 0.045 | 0.03 | 221,000 |
13 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
12 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 200,000 |
11 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 120,000 |
08 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 15,000 |
07 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
06 Mar 2024 | 0.045 | 0.00 | 0.00% | 0.045 | 0.045 | 0.045 | 0 |
05 Mar 2024 | 0.045 | -0.005 | -10.00% | 0.055 | 0.055 | 0.045 | 32,000 |
04 Mar 2024 | 0.05 | -0.01 | -16.67% | 0.055 | 0.055 | 0.05 | 243,000 |
01 Mar 2024 | 0.06 | 0.00 | 0.00% | 0.055 | 0.06 | 0.055 | 10,000 |
29 Feb 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.065 | 0.06 | 214,714 |
28 Feb 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0 |
27 Feb 2024 | 0.06 | 0.005 | 9.09% | 0.06 | 0.06 | 0.06 | 54,000 |
26 Feb 2024 | 0.055 | -0.005 | -8.33% | 0.055 | 0.055 | 0.055 | 7,000 |
23 Feb 2024 | 0.06 | 0.005 | 9.09% | 0.055 | 0.06 | 0.055 | 30,000 |
22 Feb 2024 | 0.055 | -0.005 | -8.33% | 0.06 | 0.06 | 0.055 | 116,000 |
21 Feb 2024 | 0.06 | -0.005 | -7.69% | 0.075 | 0.075 | 0.055 | 65,000 |
20 Feb 2024 | 0.065 | 0.015 | 30.00% | 0.05 | 0.065 | 0.05 | 198,600 |