Atletico De Madrid Fan Token USD (ATM-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:30PM UTC. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 2.7535 | 2.8719 | 2.6683 | 2.8719 | 2.8719 | 1,408,004 |
| 14 may 2024 | 2.8364 | 2.8503 | 2.6912 | 2.7555 | 2.7555 | 1,283,763 |
| 13 may 2024 | 2.9147 | 2.9268 | 2.7723 | 2.8364 | 2.8364 | 1,463,932 |
| 12 may 2024 | 2.9284 | 2.9922 | 2.8819 | 2.9160 | 2.9160 | 1,462,093 |
| 11 may 2024 | 2.9620 | 3.0540 | 2.9245 | 2.9284 | 2.9284 | 1,702,518 |
| 10 may 2024 | 3.1460 | 3.1479 | 2.9532 | 2.9656 | 2.9656 | 3,347,115 |
| 09 may 2024 | 3.1255 | 3.2245 | 2.9847 | 3.1454 | 3.1454 | 3,966,789 |
| 08 may 2024 | 3.1451 | 3.1713 | 3.0604 | 3.1294 | 3.1294 | 1,912,360 |
| 07 may 2024 | 3.1881 | 3.2959 | 3.1466 | 3.1466 | 3.1466 | 1,782,314 |
| 06 may 2024 | 3.2288 | 3.3404 | 3.1830 | 3.1897 | 3.1897 | 1,986,744 |
| 05 may 2024 | 3.2599 | 3.2621 | 3.1310 | 3.2321 | 3.2321 | 2,393,715 |
| 04 may 2024 | 3.1951 | 3.2788 | 3.1543 | 3.2517 | 3.2517 | 2,405,283 |
| 03 may 2024 | 3.1162 | 3.2181 | 3.0796 | 3.1990 | 3.1990 | 2,277,052 |
| 02 may 2024 | 3.0221 | 3.1569 | 2.9240 | 3.1242 | 3.1242 | 2,264,230 |
| 01 may 2024 | 3.0186 | 3.0268 | 2.7978 | 3.0234 | 3.0234 | 2,309,065 |
| 30 abr 2024 | 3.1405 | 3.1844 | 2.8918 | 3.0250 | 3.0250 | 2,317,961 |
| 29 abr 2024 | 3.0680 | 3.1737 | 2.9996 | 3.1405 | 3.1405 | 2,522,439 |
| 28 abr 2024 | 3.1942 | 3.2023 | 3.0395 | 3.0686 | 3.0686 | 1,745,345 |
| 27 abr 2024 | 3.1223 | 3.2293 | 3.1112 | 3.1900 | 3.1900 | 2,380,725 |
| 26 abr 2024 | 3.2552 | 3.2562 | 3.0588 | 3.1229 | 3.1229 | 2,509,819 |
| 25 abr 2024 | 3.2697 | 3.4552 | 3.2120 | 3.2552 | 3.2552 | 4,291,496 |
| 24 abr 2024 | 3.3713 | 3.3914 | 3.1915 | 3.2682 | 3.2682 | 2,636,044 |
| 23 abr 2024 | 3.3468 | 3.4312 | 3.2890 | 3.3713 | 3.3713 | 3,289,105 |
| 22 abr 2024 | 3.3666 | 3.4094 | 3.3203 | 3.3447 | 3.3447 | 2,694,141 |
| 21 abr 2024 | 3.4186 | 3.4421 | 3.2741 | 3.3653 | 3.3653 | 4,748,181 |
| 20 abr 2024 | 3.3990 | 3.5056 | 3.2995 | 3.4168 | 3.4168 | 3,818,383 |
| 19 abr 2024 | 3.2617 | 3.7556 | 3.0702 | 3.4002 | 3.4002 | 7,212,055 |
| 18 abr 2024 | 3.1516 | 3.3039 | 3.0520 | 3.2617 | 3.2617 | 3,363,610 |
| 17 abr 2024 | 3.2954 | 3.4532 | 3.1129 | 3.1511 | 3.1511 | 5,794,082 |
| 16 abr 2024 | 3.5903 | 3.8442 | 3.2581 | 3.2978 | 3.2978 | 16,493,914 |
| 15 abr 2024 | 3.3746 | 3.7594 | 3.2387 | 3.5868 | 3.5868 | 9,318,096 |
| 14 abr 2024 | 3.2220 | 3.6140 | 3.0780 | 3.3737 | 3.3737 | 6,333,509 |
| 13 abr 2024 | 3.4040 | 4.0203 | 2.9215 | 3.2376 | 3.2376 | 19,600,468 |
| 12 abr 2024 | 3.9206 | 3.9999 | 3.3033 | 3.4021 | 3.4021 | 4,651,993 |
| 11 abr 2024 | 4.0300 | 4.4319 | 3.8406 | 3.9205 | 3.9205 | 19,849,060 |
| 10 abr 2024 | 3.4656 | 4.6735 | 3.4428 | 4.0335 | 4.0335 | 70,302,867 |
| 09 abr 2024 | 3.6114 | 3.6349 | 3.4309 | 3.4622 | 3.4622 | 2,910,664 |
| 08 abr 2024 | 3.6295 | 3.7417 | 3.5749 | 3.6116 | 3.6116 | 3,599,036 |
| 07 abr 2024 | 3.6376 | 3.7495 | 3.5320 | 3.6295 | 3.6295 | 4,393,608 |
| 06 abr 2024 | 3.7942 | 3.9953 | 3.6354 | 3.6389 | 3.6389 | 7,212,854 |
| 05 abr 2024 | 3.6122 | 4.3321 | 3.6120 | 3.7933 | 3.7933 | 29,508,292 |
| 04 abr 2024 | 3.3427 | 4.6954 | 3.3145 | 3.6162 | 3.6162 | 72,198,725 |
| 03 abr 2024 | 3.0858 | 3.4521 | 2.9675 | 3.3460 | 3.3460 | 8,827,705 |
| 02 abr 2024 | 3.2858 | 3.3043 | 3.0096 | 3.0835 | 3.0835 | 3,720,232 |
| 01 abr 2024 | 3.4440 | 3.4440 | 3.1580 | 3.2844 | 3.2844 | 2,573,117 |
| 31 mar 2024 | 3.3603 | 3.4704 | 3.3509 | 3.4447 | 3.4447 | 1,454,319 |
| 30 mar 2024 | 3.4545 | 3.5086 | 3.3476 | 3.3625 | 3.3625 | 1,917,538 |
| 29 mar 2024 | 3.4226 | 3.5100 | 3.3187 | 3.4558 | 3.4558 | 2,529,162 |
| 28 mar 2024 | 3.3079 | 3.4692 | 3.2808 | 3.4233 | 3.4233 | 3,001,050 |
| 27 mar 2024 | 3.2936 | 3.4047 | 3.2344 | 3.3114 | 3.3114 | 3,010,345 |
| 26 mar 2024 | 3.2311 | 3.3418 | 3.1994 | 3.2957 | 3.2957 | 1,984,287 |
| 25 mar 2024 | 3.1824 | 3.2634 | 3.1011 | 3.2325 | 3.2325 | 3,343,097 |
| 24 mar 2024 | 3.1318 | 3.2890 | 3.1137 | 3.1835 | 3.1835 | 3,214,411 |
| 23 mar 2024 | 3.1030 | 3.2397 | 3.0869 | 3.1322 | 3.1322 | 2,666,784 |
| 22 mar 2024 | 2.9388 | 3.1486 | 2.9210 | 3.1064 | 3.1064 | 3,817,877 |
| 21 mar 2024 | 2.9056 | 2.9698 | 2.8508 | 2.9361 | 2.9361 | 1,416,179 |
| 20 mar 2024 | 2.7241 | 2.9184 | 2.6697 | 2.9076 | 2.9076 | 2,022,785 |
| 19 mar 2024 | 2.8473 | 2.9494 | 2.5772 | 2.7241 | 2.7241 | 2,531,303 |
| 18 mar 2024 | 3.0574 | 3.0848 | 2.8076 | 2.8466 | 2.8466 | 2,476,516 |
| 17 mar 2024 | 3.0455 | 3.1386 | 2.8961 | 3.0566 | 3.0566 | 1,751,114 |
| 16 mar 2024 | 3.3549 | 3.3812 | 2.9685 | 3.0415 | 3.0415 | 2,673,100 |
| 15 mar 2024 | 3.4211 | 3.5563 | 3.2079 | 3.3595 | 3.3595 | 8,228,951 |
| 14 mar 2024 | 3.4135 | 3.5778 | 3.3239 | 3.4178 | 3.4178 | 6,906,565 |
| 13 mar 2024 | 3.2964 | 3.4655 | 3.2601 | 3.4134 | 3.4134 | 3,659,682 |
| 12 mar 2024 | 3.2555 | 3.3140 | 3.1246 | 3.2957 | 3.2957 | 3,320,538 |
| 11 mar 2024 | 3.1690 | 3.2810 | 3.0631 | 3.2548 | 3.2548 | 2,244,595 |
| 10 mar 2024 | 3.2743 | 3.3085 | 3.0978 | 3.1644 | 3.1644 | 2,825,457 |
| 09 mar 2024 | 3.2153 | 3.2936 | 3.1766 | 3.2770 | 3.2770 | 2,641,237 |
| 08 mar 2024 | 3.1812 | 3.4438 | 3.1117 | 3.2183 | 3.2183 | 6,286,564 |
| 07 mar 2024 | 3.1192 | 3.2121 | 3.0618 | 3.1824 | 3.1824 | 1,998,062 |
| 06 mar 2024 | 3.0192 | 3.1205 | 2.9132 | 3.1183 | 3.1183 | 2,189,300 |
| 05 mar 2024 | 3.0622 | 3.2090 | 2.9180 | 3.0192 | 3.0192 | 3,961,900 |
| 04 mar 2024 | 3.0192 | 3.1920 | 2.9687 | 3.0665 | 3.0665 | 2,631,779 |
| 03 mar 2024 | 3.1071 | 3.1516 | 2.9680 | 3.0191 | 3.0191 | 2,098,404 |
| 02 mar 2024 | 2.9418 | 3.2333 | 2.8974 | 3.1082 | 3.1082 | 3,896,035 |
| 01 mar 2024 | 2.7752 | 2.9409 | 2.7752 | 2.9358 | 2.9358 | 1,863,035 |
| 29 feb 2024 | 2.7633 | 2.8660 | 2.7396 | 2.7779 | 2.7779 | 1,656,857 |
| 28 feb 2024 | 2.7953 | 2.8710 | 2.7067 | 2.7630 | 2.7630 | 1,929,192 |
| 27 feb 2024 | 2.7389 | 2.8070 | 2.7343 | 2.7950 | 2.7950 | 1,402,912 |
| 26 feb 2024 | 2.7287 | 2.7701 | 2.6770 | 2.7383 | 2.7383 | 1,390,119 |
| 25 feb 2024 | 2.7203 | 2.7326 | 2.6960 | 2.7288 | 2.7288 | 835,582 |
| 24 feb 2024 | 2.7036 | 2.7410 | 2.6693 | 2.7202 | 2.7202 | 866,874 |
| 23 feb 2024 | 2.6741 | 2.7553 | 2.6508 | 2.7040 | 2.7040 | 1,772,326 |
| 22 feb 2024 | 2.6725 | 2.7288 | 2.6213 | 2.6772 | 2.6772 | 1,339,768 |
| 21 feb 2024 | 2.6975 | 2.7056 | 2.6137 | 2.6717 | 2.6717 | 1,292,610 |
| 20 feb 2024 | 2.7554 | 2.8252 | 2.6578 | 2.6989 | 2.6989 | 2,343,034 |
| 19 feb 2024 | 2.7160 | 2.8477 | 2.6690 | 2.7564 | 2.7564 | 2,948,731 |
| 18 feb 2024 | 2.7025 | 2.7155 | 2.6613 | 2.7155 | 2.7155 | 1,468,005 |
| 17 feb 2024 | 2.7248 | 2.8492 | 2.6875 | 2.6979 | 2.6979 | 3,589,502 |
| 16 feb 2024 | 2.6482 | 2.7337 | 2.6389 | 2.7251 | 2.7251 | 1,530,320 |
| 15 feb 2024 | 2.6581 | 2.6747 | 2.6263 | 2.6482 | 2.6482 | 1,155,182 |
| 14 feb 2024 | 2.6370 | 2.6743 | 2.6320 | 2.6582 | 2.6582 | 1,254,391 |
| 13 feb 2024 | 2.5970 | 2.6577 | 2.5843 | 2.6389 | 2.6389 | 1,670,486 |
| 12 feb 2024 | 2.5760 | 2.6095 | 2.5530 | 2.5966 | 2.5966 | 736,695 |
| 11 feb 2024 | 2.5776 | 2.6173 | 2.5630 | 2.5743 | 2.5743 | 819,169 |
| 10 feb 2024 | 2.5716 | 2.5968 | 2.5583 | 2.5765 | 2.5765 | 585,567 |
| 09 feb 2024 | 2.5414 | 2.5932 | 2.5404 | 2.5698 | 2.5698 | 862,653 |
| 08 feb 2024 | 2.5302 | 2.5640 | 2.5284 | 2.5399 | 2.5399 | 684,705 |
| 07 feb 2024 | 2.5066 | 2.5455 | 2.4772 | 2.5298 | 2.5298 | 761,624 |
| 06 feb 2024 | 2.5227 | 2.5375 | 2.4897 | 2.5073 | 2.5073 | 679,584 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.