DRCR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
22 May 2024 | 0.169 | 0.0273 | 19.27% | 0.14 | 0.169 | 0.14 | 44,312 |
21 May 2024 | 0.1417 | 0.0007 | 0.50% | 0.14 | 0.1433 | 0.13265 | 73,369 |
20 May 2024 | 0.141 | -0.01 | -6.62% | 0.14105 | 0.147 | 0.131 | 53,664 |
17 May 2024 | 0.151 | 0.021 | 16.15% | 0.1335 | 0.164925 | 0.1335 | 198,116 |
16 May 2024 | 0.13 | -0.0037 | -2.77% | 0.1336 | 0.1336 | 0.123 | 170,453 |
15 May 2024 | 0.1337 | 0.0087 | 6.96% | 0.13 | 0.1337 | 0.116 | 90,654 |
14 May 2024 | 0.125 | 0.0099 | 8.60% | 0.1151 | 0.13 | 0.115 | 36,107 |
13 May 2024 | 0.1151 | -0.0209 | -15.37% | 0.1286 | 0.135 | 0.1151 | 42,193 |
10 May 2024 | 0.136 | 0.0045 | 3.42% | 0.1487 | 0.1487 | 0.1326 | 42,800 |
09 May 2024 | 0.1315 | -0.0064 | -4.64% | 0.13 | 0.1401 | 0.1141 | 70,304 |
08 May 2024 | 0.1379 | 0.0179 | 14.92% | 0.115 | 0.13955 | 0.10712 | 361,789 |
07 May 2024 | 0.12 | -0.0047 | -3.77% | 0.1152 | 0.12282 | 0.115 | 72,198 |
06 May 2024 | 0.1247 | -0.00225 | -1.77% | 0.125 | 0.125 | 0.1207 | 140,128 |
03 May 2024 | 0.12695 | 0.01125 | 9.72% | 0.12 | 0.1289 | 0.12 | 93,112 |
02 May 2024 | 0.1157 | -0.00425 | -3.54% | 0.1165 | 0.1225 | 0.1157 | 38,076 |
01 May 2024 | 0.11995 | -0.00655 | -5.18% | 0.1277 | 0.1289 | 0.111 | 42,804 |
30 Abr 2024 | 0.1265 | 0.0009 | 0.72% | 0.1295 | 0.1295 | 0.123 | 13,406 |
29 Abr 2024 | 0.1256 | -0.0044 | -3.38% | 0.135 | 0.135 | 0.123 | 14,953 |
26 Abr 2024 | 0.13 | 0.00442 | 3.52% | 0.1232 | 0.13 | 0.1232 | 11,530 |
25 Abr 2024 | 0.12558 | -0.00392 | -3.03% | 0.1233 | 0.1295 | 0.1232 | 38,985 |
24 Abr 2024 | 0.1295 | 0.00 | 0.00% | 0.1295 | 0.1295 | 0.123 | 47,652 |
23 Abr 2024 | 0.1295 | 0.0054 | 4.35% | 0.1241 | 0.1295 | 0.1241 | 43,379 |
22 Abr 2024 | 0.1241 | 0.0071 | 6.07% | 0.1108 | 0.125 | 0.1108 | 128,599 |
19 Abr 2024 | 0.117 | -0.0007 | -0.59% | 0.1108 | 0.125 | 0.1108 | 54,731 |
18 Abr 2024 | 0.1177 | -0.0212 | -15.26% | 0.1325 | 0.13602 | 0.092 | 489,421 |
17 Abr 2024 | 0.1389 | -0.01 | -6.72% | 0.1488 | 0.149 | 0.1389 | 250,744 |
16 Abr 2024 | 0.1489 | 0.0139 | 10.30% | 0.1389 | 0.149 | 0.135 | 510,652 |
15 Abr 2024 | 0.135 | -0.004 | -2.88% | 0.1384 | 0.139 | 0.1305 | 431,126 |
12 Abr 2024 | 0.139 | 0.00596 | 4.48% | 0.136 | 0.139 | 0.1255 | 415,904 |
11 Abr 2024 | 0.13304 | 0.01554 | 13.23% | 0.118 | 0.1365 | 0.118 | 803,880 |
10 Abr 2024 | 0.1175 | 0.0075 | 6.82% | 0.119 | 0.1285 | 0.1072 | 468,542 |
09 Abr 2024 | 0.11 | 0.0401 | 57.37% | 0.0555 | 0.129 | 0.0555 | 2,532,103 |
08 Abr 2024 | 0.0699 | 0.0146 | 26.40% | 0.061605 | 0.071 | 0.061605 | 121,151 |
05 Abr 2024 | 0.0553 | -0.01665 | -23.14% | 0.0687 | 0.07 | 0.0553 | 67,055 |
04 Abr 2024 | 0.07195 | 0.00685 | 10.52% | 0.0557 | 0.07195 | 0.0557 | 24,349 |
03 Abr 2024 | 0.0651 | -0.0159 | -19.63% | 0.0696 | 0.079 | 0.0602 | 14,393 |
02 Abr 2024 | 0.081 | 0.001 | 1.25% | 0.0828 | 0.084 | 0.0601 | 161,148 |
01 Abr 2024 | 0.08 | 0.01 | 14.29% | 0.07 | 0.087 | 0.0611 | 181,850 |
28 Mar 2024 | 0.07 | 0.012 | 20.69% | 0.058 | 0.07 | 0.056285 | 81,000 |
27 Mar 2024 | 0.058 | 0.0113 | 24.20% | 0.04805 | 0.058 | 0.0446 | 297,482 |
26 Mar 2024 | 0.0467 | -0.0026 | -5.27% | 0.05 | 0.05 | 0.0467 | 31,675 |
25 Mar 2024 | 0.0493 | 0.0016 | 3.35% | 0.046 | 0.0495 | 0.0459 | 116,599 |
22 Mar 2024 | 0.0477 | 0.0002 | 0.42% | 0.047 | 0.04842 | 0.0451 | 111,554 |
21 Mar 2024 | 0.0475 | 0.0005 | 1.06% | 0.045 | 0.0475 | 0.0435 | 85,624 |
20 Mar 2024 | 0.047 | -0.0005 | -1.05% | 0.045825 | 0.047 | 0.045825 | 56,397 |
19 Mar 2024 | 0.0475 | 0.00105 | 2.26% | 0.045 | 0.0475 | 0.044 | 75,800 |
18 Mar 2024 | 0.04645 | -0.00105 | -2.21% | 0.0475 | 0.0475 | 0.0427 | 360,866 |
15 Mar 2024 | 0.0475 | 0.0044 | 10.21% | 0.0432 | 0.0475 | 0.0432 | 56,423 |
14 Mar 2024 | 0.0431 | 0.00 | 0.00% | 0.04405 | 0.045 | 0.0431 | 37,619 |
13 Mar 2024 | 0.0431 | -0.00561 | -11.51% | 0.04815 | 0.05 | 0.043 | 835,580 |
12 Mar 2024 | 0.048705 | -0.0003 | -0.60% | 0.046 | 0.05 | 0.046 | 50,614 |
11 Mar 2024 | 0.049 | 0.001 | 2.08% | 0.046 | 0.049 | 0.046 | 57,000 |
08 Mar 2024 | 0.048 | 0.002 | 4.35% | 0.049 | 0.053 | 0.046 | 148,350 |
07 Mar 2024 | 0.046 | -0.0039 | -7.82% | 0.0451 | 0.0499 | 0.0451 | 176,736 |
06 Mar 2024 | 0.0499 | -0.0001 | -0.20% | 0.048 | 0.05 | 0.046 | 68,658 |
05 Mar 2024 | 0.05 | -0.001 | -1.96% | 0.051 | 0.053 | 0.048 | 105,265 |
04 Mar 2024 | 0.051 | -0.007 | -12.07% | 0.05096 | 0.058 | 0.05 | 33,625 |
01 Mar 2024 | 0.058 | 0.0099 | 20.58% | 0.0486 | 0.058 | 0.0486 | 22,762 |
29 Feb 2024 | 0.0481 | -0.0109 | -18.47% | 0.0495 | 0.05208 | 0.0481 | 11,480 |
28 Feb 2024 | 0.059 | 0.003 | 5.36% | 0.053 | 0.059 | 0.0495 | 45,081 |
27 Feb 2024 | 0.056 | 0.002 | 3.70% | 0.06 | 0.06 | 0.053 | 5,886 |
26 Feb 2024 | 0.054 | 0.0009 | 1.69% | 0.0565 | 0.0565 | 0.053 | 703 |
23 Feb 2024 | 0.0531 | 0.0022 | 4.32% | 0.058 | 0.065 | 0.0531 | 16,508 |