DMXCF Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 0.248 | 0.0018 | 0.73% | 0.255 | 0.255 | 0.23885 | 24,700 |
13 Jun 2024 | 0.2462 | -0.0258 | -9.49% | 0.26 | 0.26 | 0.2462 | 20,856 |
12 Jun 2024 | 0.272 | -0.00158 | -0.58% | 0.272 | 0.272 | 0.272 | 2,000 |
11 Jun 2024 | 0.27358 | -0.02952 | -9.74% | 0.2784 | 0.28 | 0.27358 | 58,500 |
10 Jun 2024 | 0.3031 | 0.0063 | 2.12% | 0.27575 | 0.3031 | 0.2744 | 104,900 |
07 Jun 2024 | 0.2968 | 0.0168 | 6.00% | 0.28735 | 0.2968 | 0.2709 | 39,250 |
06 Jun 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.2887 | 0.276 | 124,468 |
05 Jun 2024 | 0.28 | 0.0009 | 0.32% | 0.2046 | 0.29482 | 0.2046 | 30,500 |
04 Jun 2024 | 0.2791 | -0.0108 | -3.73% | 0.2802 | 0.2802 | 0.2712 | 126,345 |
03 Jun 2024 | 0.2899 | 0.00612 | 2.16% | 0.2838 | 0.2961 | 0.2838 | 5,932 |
31 May 2024 | 0.28378 | -0.02822 | -9.04% | 0.3175 | 0.32 | 0.2812 | 204,325 |
30 May 2024 | 0.312 | 0.031 | 11.03% | 0.281 | 0.312 | 0.2688 | 116,401 |
29 May 2024 | 0.281 | -0.034 | -10.79% | 0.2979 | 0.2979 | 0.28 | 282,600 |
28 May 2024 | 0.315 | -0.03208 | -9.24% | 0.3672 | 0.3672 | 0.3113 | 116,983 |
24 May 2024 | 0.34708 | 0.00708 | 2.08% | 0.34 | 0.34708 | 0.32755 | 105,227 |
23 May 2024 | 0.34 | -0.0149 | -4.20% | 0.35 | 0.3501 | 0.34 | 4,234 |
22 May 2024 | 0.3549 | -0.0013 | -0.36% | 0.36 | 0.36 | 0.3456 | 18,818 |
21 May 2024 | 0.3562 | 0.0362 | 11.31% | 0.32618 | 0.3695 | 0.32618 | 74,425 |
20 May 2024 | 0.32 | -0.0019 | -0.59% | 0.335 | 0.335 | 0.32 | 10,435 |
17 May 2024 | 0.3219 | 0.00832 | 2.65% | 0.3139 | 0.32375 | 0.3139 | 41,075 |
16 May 2024 | 0.31358 | 0.00468 | 1.52% | 0.32 | 0.32 | 0.30 | 42,650 |
15 May 2024 | 0.3089 | -0.00456 | -1.45% | 0.31312 | 0.31312 | 0.3089 | 10,000 |
14 May 2024 | 0.31346 | -0.01004 | -3.10% | 0.3241 | 0.3241 | 0.31346 | 6,889 |
13 May 2024 | 0.3235 | 0.01156 | 3.71% | 0.33 | 0.33 | 0.31922 | 64,414 |
10 May 2024 | 0.31194 | 0.00094 | 0.30% | 0.3139 | 0.315 | 0.30 | 64,234 |
09 May 2024 | 0.311 | 0.0107 | 3.56% | 0.29 | 0.311 | 0.29 | 26,250 |
08 May 2024 | 0.3003 | 0.0093 | 3.20% | 0.2899 | 0.3005 | 0.2899 | 20,502 |
07 May 2024 | 0.291 | -0.00096 | -0.33% | 0.291 | 0.291 | 0.291 | 19,010 |
06 May 2024 | 0.29196 | -0.00284 | -0.96% | 0.28118 | 0.29196 | 0.28118 | 13,985 |
03 May 2024 | 0.2948 | 0.01705 | 6.14% | 0.267 | 0.2948 | 0.267 | 2,800 |
02 May 2024 | 0.27775 | 0.00181 | 0.66% | 0.28 | 0.28 | 0.2776 | 5,032 |
01 May 2024 | 0.27594 | -0.00406 | -1.45% | 0.29 | 0.29 | 0.27122 | 36,783 |
30 Abr 2024 | 0.28 | 0.00 | 0.00% | 0.28 | 0.28 | 0.28 | 1,095 |
29 Abr 2024 | 0.28 | 0.0001 | 0.04% | 0.285 | 0.285 | 0.27126 | 144,414 |
26 Abr 2024 | 0.2799 | 0.00 | 0.00% | 0.2799 | 0.2799 | 0.2799 | 0 |
25 Abr 2024 | 0.2799 | 0.0069 | 2.53% | 0.2799 | 0.2799 | 0.2799 | 6,283 |
24 Abr 2024 | 0.273 | 0.0079 | 2.98% | 0.273 | 0.273 | 0.273 | 7,000 |
23 Abr 2024 | 0.2651 | -0.0084 | -3.07% | 0.2651 | 0.2651 | 0.2651 | 14,500 |
22 Abr 2024 | 0.2735 | 0.0027 | 1.00% | 0.2735 | 0.2735 | 0.2735 | 3,924 |
19 Abr 2024 | 0.2708 | -0.0161 | -5.61% | 0.283 | 0.283 | 0.2708 | 10,843 |
18 Abr 2024 | 0.2869 | 0.02934 | 11.39% | 0.28615 | 0.2869 | 0.28615 | 7,000 |
17 Abr 2024 | 0.25756 | -0.01444 | -5.31% | 0.26 | 0.26554 | 0.25756 | 8,818 |
16 Abr 2024 | 0.272 | -0.01365 | -4.78% | 0.27 | 0.272 | 0.2664 | 11,555 |
15 Abr 2024 | 0.28565 | 0.00881 | 3.18% | 0.28565 | 0.28565 | 0.28565 | 1,209 |
12 Abr 2024 | 0.27684 | -0.00881 | -3.08% | 0.2734 | 0.27696 | 0.27 | 20,000 |
11 Abr 2024 | 0.28565 | 0.00528 | 1.88% | 0.285 | 0.2865 | 0.285 | 11,594 |
10 Abr 2024 | 0.28037 | -0.00653 | -2.28% | 0.2832 | 0.2832 | 0.28037 | 6,516 |
09 Abr 2024 | 0.2869 | 0.003 | 1.06% | 0.2959 | 0.2959 | 0.2781 | 20,100 |
08 Abr 2024 | 0.2839 | 0.00445 | 1.59% | 0.26 | 0.2839 | 0.26 | 7,350 |
05 Abr 2024 | 0.27945 | 0.01075 | 4.00% | 0.2757 | 0.27945 | 0.2757 | 12,100 |
04 Abr 2024 | 0.2687 | -0.0062 | -2.26% | 0.275 | 0.275 | 0.2687 | 22,937 |
03 Abr 2024 | 0.2749 | 0.0249 | 9.96% | 0.255 | 0.2749 | 0.255 | 49,230 |
02 Abr 2024 | 0.25 | 0.004 | 1.63% | 0.25 | 0.26 | 0.25 | 32,850 |
01 Abr 2024 | 0.246 | -0.0003 | -0.12% | 0.2474 | 0.25 | 0.246 | 29,200 |
28 Mar 2024 | 0.2463 | 0.0113 | 4.81% | 0.2463 | 0.2463 | 0.2463 | 6,000 |
27 Mar 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.235 | 0.235 | 0 |
26 Mar 2024 | 0.235 | -0.0117 | -4.74% | 0.2416 | 0.2416 | 0.235 | 10,000 |
25 Mar 2024 | 0.2467 | -0.0038 | -1.52% | 0.24395 | 0.2705 | 0.24395 | 7,000 |
22 Mar 2024 | 0.2505 | -0.0042 | -1.65% | 0.24145 | 0.2505 | 0.24145 | 2,000 |
21 Mar 2024 | 0.2547 | -0.0055 | -2.11% | 0.2461 | 0.2547 | 0.2461 | 36,650 |
20 Mar 2024 | 0.2602 | 0.0274 | 11.77% | 0.2602 | 0.2602 | 0.2602 | 440 |
19 Mar 2024 | 0.2328 | -0.0221 | -8.67% | 0.2538 | 0.2538 | 0.2224 | 15,475 |