USD
Datos históricos de Dynamix Corporation
Dynamix Corporation · ETHM
$10.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:09:41 UTC
- Variación en el periodo
- +1.99%
- Máximo
- US$10.88
- 14 de abril de 2026
- Mínimo
- US$10.24
- 19 de noviembre de 2025
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 30 de abril de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2026 | 10.76 | 10.84 | 10.76 | 10.77 | +0.09% | 103,891.038 |
| 29 abr 2026 | 10.77 | 10.79 | 10.76 | 10.76 | −0.09% | 82,395.892 |
| 28 abr 2026 | 10.76 | 10.79 | 10.76 | 10.77 | 0.00% | 40,910.899 |
| 27 abr 2026 | 10.75 | 10.81 | 10.75 | 10.77 | 0.00% | 389,579.306 |
| 24 abr 2026 | 10.77 | 10.80 | 10.76 | 10.77 | −0.09% | 194,298.975 |
| 23 abr 2026 | 10.77 | 10.79 | 10.77 | 10.78 | +0.09% | 77,590.466 |
| 22 abr 2026 | 10.76 | 10.82 | 10.75 | 10.77 | −0.09% | 258,745.814 |
| 21 abr 2026 | 10.77 | 10.79 | 10.77 | 10.78 | −0.19% | 31,269 |
| 20 abr 2026 | 10.80 | 10.81 | 10.77 | 10.80 | −0.09% | 348,972.948 |
| 17 abr 2026 | 10.79 | 10.82 | 10.76 | 10.81 | +0.28% | 357,194.668 |
| 16 abr 2026 | 10.80 | 10.84 | 10.75 | 10.78 | +0.19% | 360,079.308 |
| 15 abr 2026 | 10.80 | 10.85 | 10.76 | 10.76 | −0.83% | 399,542.17 |
| 14 abr 2026 | 10.76 | 10.88 | 10.75 | 10.85 | +0.93% | 223,949.224 |
| 13 abr 2026 | 10.79 | 10.82 | 10.75 | 10.75 | +2.58% | 3.36 M |
| 10 abr 2026 | 10.50 | 10.50 | 10.48 | 10.48 | −0.19% | 251,390.4 |
| 9 abr 2026 | 10.51 | 10.54 | 10.49 | 10.50 | −0.10% | 37,810.824 |
| 8 abr 2026 | 10.52 | 10.55 | 10.48 | 10.51 | −0.19% | 402,727.739 |
| 7 abr 2026 | 10.50 | 10.56 | 10.48 | 10.53 | +0.29% | 772,756.804 |
| 6 abr 2026 | 10.47 | 10.50 | 10.47 | 10.50 | +0.29% | 208,555 |
| 2 abr 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 0.00% | 414,703.352 |
| 1 abr 2026 | 10.47 | 10.48 | 10.47 | 10.47 | 0.00% | 413,825.494 |
| 31 mar 2026 | 10.46 | 10.48 | 10.46 | 10.47 | +0.10% | 153,356.119 |
| 30 mar 2026 | 10.47 | 10.48 | 10.46 | 10.46 | −0.10% | 481,311.095 |
| 27 mar 2026 | 10.47 | 10.48 | 10.46 | 10.47 | 0.00% | 367,375.096 |
| 26 mar 2026 | 10.46 | 10.47 | 10.45 | 10.47 | +0.19% | 94,824.108 |
| 25 mar 2026 | 10.44 | 10.48 | 10.44 | 10.45 | 0.00% | 59,456.28 |
| 24 mar 2026 | 10.43 | 10.47 | 10.43 | 10.45 | −0.10% | 29,996.945 |
| 23 mar 2026 | 10.44 | 10.47 | 10.44 | 10.46 | 0.00% | 95,379.724 |
| 20 mar 2026 | 10.46 | 10.48 | 10.46 | 10.46 | +0.10% | 38,667.147 |
| 19 mar 2026 | 10.46 | 10.48 | 10.43 | 10.45 | +0.19% | 136,228.343 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.