Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
DTGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 0.02846 | -0.01054 | -27.03% | 0.035 | 0.035 | 0.0271 | 232,455 |
| 15 May 2024 | 0.039 | 0.016 | 69.57% | 0.0216 | 0.0399 | 0.02 | 1,478,576 |
| 14 May 2024 | 0.023 | 0.0006 | 2.68% | 0.022 | 0.0243 | 0.0215 | 122,349 |
| 13 May 2024 | 0.0224 | -0.00429 | -16.07% | 0.0245 | 0.028 | 0.0224 | 200,000 |
| 10 May 2024 | 0.02669 | -0.00031 | -1.15% | 0.0264 | 0.02669 | 0.0245 | 154,504 |
| 09 May 2024 | 0.027 | -0.0015 | -5.26% | 0.0285 | 0.0285 | 0.0262 | 75,700 |
| 08 May 2024 | 0.0285 | -0.003 | -9.52% | 0.0305 | 0.0329 | 0.0285 | 208,550 |
| 07 May 2024 | 0.0315 | -0.0035 | -10.00% | 0.0326 | 0.0366 | 0.0315 | 175,450 |
| 06 May 2024 | 0.035 | -0.002 | -5.41% | 0.0351 | 0.03668 | 0.035 | 60,000 |
| 03 May 2024 | 0.037 | -0.005 | -11.90% | 0.0385 | 0.0385 | 0.037 | 19,990 |
| 02 May 2024 | 0.042 | 0.0069 | 19.66% | 0.0414 | 0.043 | 0.035 | 1,728,618 |
| 01 May 2024 | 0.0351 | -0.00464 | -11.68% | 0.0396 | 0.0414 | 0.0351 | 368,500 |
| 30 Abr 2024 | 0.03974 | -0.00176 | -4.24% | 0.0405 | 0.0405 | 0.0397 | 21,200 |
| 29 Abr 2024 | 0.0415 | 0.00183 | 4.60% | 0.035 | 0.0449 | 0.035 | 3,618,650 |
| 26 Abr 2024 | 0.039675 | 0.01443 | 57.13% | 0.02549 | 0.0397 | 0.02425 | 1,869,568 |
| 25 Abr 2024 | 0.02525 | 0.0017 | 7.22% | 0.02595 | 0.02595 | 0.0236 | 35,000 |
| 24 Abr 2024 | 0.02355 | 0.00055 | 2.39% | 0.02405 | 0.025 | 0.02355 | 50,100 |
| 23 Abr 2024 | 0.023 | -0.00084 | -3.52% | 0.02699 | 0.02764 | 0.023 | 115,100 |
| 22 Abr 2024 | 0.02384 | -0.00016 | -0.67% | 0.03 | 0.03 | 0.02384 | 177,453 |
| 19 Abr 2024 | 0.024 | 0.0001 | 0.42% | 0.02519 | 0.02574 | 0.0225 | 475,399 |
| 18 Abr 2024 | 0.0239 | -0.0086 | -26.46% | 0.0275 | 0.0298 | 0.0239 | 143,690 |
| 17 Abr 2024 | 0.0325 | -0.001 | -2.99% | 0.0335 | 0.037 | 0.0262 | 495,975 |
| 16 Abr 2024 | 0.0335 | 0.00607 | 22.13% | 0.0229 | 0.0335 | 0.0229 | 276,264 |
| 15 Abr 2024 | 0.02743 | 0.00043 | 1.59% | 0.0222 | 0.02743 | 0.0222 | 65,000 |
| 12 Abr 2024 | 0.027 | -0.001 | -3.57% | 0.025 | 0.02749 | 0.022 | 207,707 |
| 11 Abr 2024 | 0.028 | 0.00631 | 29.09% | 0.0201 | 0.037 | 0.0193 | 674,900 |
| 10 Abr 2024 | 0.02169 | -0.00221 | -9.25% | 0.0205 | 0.0238 | 0.0205 | 138,200 |
| 09 Abr 2024 | 0.0239 | -0.0016 | -6.27% | 0.0192 | 0.0239 | 0.0191 | 115,100 |
| 08 Abr 2024 | 0.0255 | 0.0045 | 21.43% | 0.0201 | 0.0255 | 0.0176 | 327,713 |
| 05 Abr 2024 | 0.021 | 0.0033 | 18.64% | 0.0176 | 0.021 | 0.0175 | 171,578 |
| 04 Abr 2024 | 0.0177 | 0.00 | 0.00% | 0.0175 | 0.0199 | 0.0175 | 139,210 |
| 03 Abr 2024 | 0.0177 | -0.0073 | -29.20% | 0.0229 | 0.0229 | 0.0164 | 633,751 |
| 02 Abr 2024 | 0.025 | 0.0016 | 6.84% | 0.02404 | 0.025 | 0.0211 | 126,262 |
| 01 Abr 2024 | 0.0234 | -0.0026 | -10.00% | 0.026 | 0.026 | 0.0218 | 77,300 |
| 28 Mar 2024 | 0.026 | 0.0046 | 21.50% | 0.02668 | 0.0289 | 0.02025 | 231,080 |
| 27 Mar 2024 | 0.0214 | -0.00339 | -13.67% | 0.026 | 0.026 | 0.021 | 65,501 |
| 26 Mar 2024 | 0.02479 | -0.00481 | -16.25% | 0.03 | 0.03 | 0.02479 | 365,082 |
| 25 Mar 2024 | 0.0296 | 0.0016 | 5.71% | 0.0273 | 0.03099 | 0.0255 | 146,219 |
| 22 Mar 2024 | 0.028 | -0.0064 | -18.60% | 0.03 | 0.03 | 0.028 | 87,691 |
| 21 Mar 2024 | 0.0344 | 0.0024 | 7.50% | 0.0284 | 0.0361 | 0.028 | 754,242 |
| 20 Mar 2024 | 0.032 | -0.00205 | -6.02% | 0.032 | 0.032 | 0.032 | 126,000 |
| 19 Mar 2024 | 0.03405 | 0.01567 | 85.31% | 0.0165 | 0.0349 | 0.0157 | 1,700,715 |
| 18 Mar 2024 | 0.018375 | -0.00025 | -1.34% | 0.0175 | 0.019 | 0.0164 | 222,724 |
| 15 Mar 2024 | 0.018625 | -0.00023 | -1.19% | 0.0195 | 0.0195 | 0.0178 | 105,000 |
| 14 Mar 2024 | 0.01885 | -0.00125 | -6.22% | 0.0182 | 0.019325 | 0.0178 | 213,118 |
| 13 Mar 2024 | 0.0201 | 0.0002 | 1.01% | 0.0201 | 0.0201 | 0.0178 | 555,260 |
| 12 Mar 2024 | 0.0199 | -0.00018 | -0.90% | 0.0179 | 0.0199 | 0.0179 | 136,000 |
| 11 Mar 2024 | 0.02008 | -0.00002 | -0.10% | 0.0201 | 0.0201 | 0.01914 | 128,894 |
| 08 Mar 2024 | 0.0201 | -0.0004 | -1.95% | 0.0205 | 0.0205 | 0.0177 | 936,158 |
| 07 Mar 2024 | 0.0205 | 0.0015 | 7.89% | 0.0181 | 0.0205 | 0.0175 | 341,720 |
| 06 Mar 2024 | 0.019 | -0.001 | -5.00% | 0.0186 | 0.019525 | 0.01801 | 82,563 |
| 05 Mar 2024 | 0.02 | 0.0015 | 8.11% | 0.0185 | 0.02 | 0.0183 | 693,007 |
| 04 Mar 2024 | 0.0185 | -0.0045 | -19.57% | 0.0202 | 0.0229 | 0.018 | 3,788,812 |
| 01 Mar 2024 | 0.023 | 0.00 | 0.00% | 0.023 | 0.023 | 0.0201 | 1,230,857 |
| 29 Feb 2024 | 0.023 | 0.00 | 0.00% | 0.022 | 0.024025 | 0.0211 | 505,100 |
| 28 Feb 2024 | 0.023 | 0.00044 | 1.95% | 0.0217 | 0.0247 | 0.0217 | 355,881 |
| 27 Feb 2024 | 0.02256 | 0.00036 | 1.62% | 0.024 | 0.0247 | 0.02256 | 572,900 |
| 26 Feb 2024 | 0.0222 | -0.00009 | -0.40% | 0.0215 | 0.0223 | 0.021 | 190,690 |
| 23 Feb 2024 | 0.02229 | -0.00071 | -3.09% | 0.0219 | 0.0258 | 0.0215 | 644,426 |
| 22 Feb 2024 | 0.023 | 0.0006 | 2.68% | 0.02199 | 0.023 | 0.02199 | 70,900 |
| 21 Feb 2024 | 0.0224 | -0.00315 | -12.33% | 0.025 | 0.0267 | 0.0224 | 1,765,670 |
| 20 Feb 2024 | 0.02555 | -0.00145 | -5.37% | 0.027 | 0.0271 | 0.023 | 2,494,324 |
