BitDAO USD (BIT11221-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:08AM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 abr 2024 | 1.1257 | 1.1301 | 1.0947 | 1.0947 | 1.0947 | 34,974 |
| 26 abr 2024 | 1.1386 | 1.1413 | 1.1191 | 1.1257 | 1.1257 | 26,201 |
| 25 abr 2024 | 1.1205 | 1.1445 | 1.0956 | 1.1386 | 1.1386 | 87,688 |
| 24 abr 2024 | 1.2053 | 1.2100 | 1.1156 | 1.1205 | 1.1205 | 101,755 |
| 23 abr 2024 | 1.2394 | 1.2708 | 1.2042 | 1.2053 | 1.2053 | 155,976 |
| 22 abr 2024 | 1.2092 | 1.2572 | 1.2088 | 1.2394 | 1.2394 | 75,917 |
| 21 abr 2024 | 1.1885 | 1.2736 | 1.1885 | 1.2092 | 1.2092 | 175,300 |
| 20 abr 2024 | 1.1642 | 1.2042 | 1.1506 | 1.1885 | 1.1885 | 79,233 |
| 19 abr 2024 | 1.1701 | 1.1746 | 1.1357 | 1.1642 | 1.1642 | 65,229 |
| 18 abr 2024 | 1.1485 | 1.1748 | 1.1421 | 1.1701 | 1.1701 | 124,525 |
| 17 abr 2024 | 1.1187 | 1.1942 | 1.1109 | 1.1485 | 1.1485 | 181,596 |
| 16 abr 2024 | 1.1266 | 1.2040 | 1.0796 | 1.1202 | 1.1202 | 798,700 |
| 15 abr 2024 | 1.1743 | 1.1907 | 1.1266 | 1.1266 | 1.1266 | 177,991 |
| 14 abr 2024 | 1.1295 | 1.1777 | 1.0750 | 1.1743 | 1.1743 | 131,344 |
| 13 abr 2024 | 1.1724 | 1.2103 | 1.0396 | 1.1295 | 1.1295 | 284,012 |
| 12 abr 2024 | 1.3315 | 1.4042 | 1.1723 | 1.1724 | 1.1724 | 560,216 |
| 11 abr 2024 | 1.3570 | 1.3928 | 1.3040 | 1.3315 | 1.3315 | 289,990 |
| 10 abr 2024 | 1.3859 | 1.3899 | 1.3051 | 1.3539 | 1.3539 | 214,303 |
| 09 abr 2024 | 1.4497 | 1.4553 | 1.2896 | 1.3859 | 1.3859 | 458,764 |
| 08 abr 2024 | 1.4089 | 1.5910 | 1.4079 | 1.4497 | 1.4497 | 738,166 |
| 07 abr 2024 | 1.3500 | 1.4709 | 1.3500 | 1.4089 | 1.4089 | 371,664 |
| 06 abr 2024 | 1.3671 | 1.3827 | 1.3223 | 1.3500 | 1.3500 | 165,195 |
| 05 abr 2024 | 1.4275 | 1.4477 | 1.3318 | 1.3665 | 1.3665 | 333,085 |
| 04 abr 2024 | 1.2433 | 1.4677 | 1.2370 | 1.4275 | 1.4275 | 675,681 |
| 03 abr 2024 | 1.2767 | 1.3151 | 1.2127 | 1.2433 | 1.2433 | 216,493 |
| 02 abr 2024 | 1.2479 | 1.3048 | 1.1778 | 1.2767 | 1.2767 | 522,064 |
| 01 abr 2024 | 1.3118 | 1.3253 | 1.2057 | 1.2479 | 1.2479 | 269,535 |
| 31 mar 2024 | 1.3352 | 1.3602 | 1.2825 | 1.3118 | 1.3118 | 496,602 |
| 30 mar 2024 | 1.1721 | 1.5056 | 1.1712 | 1.3354 | 1.3354 | 2,126,413 |
| 29 mar 2024 | 1.2165 | 1.2165 | 1.1549 | 1.1721 | 1.1721 | 209,099 |
| 28 mar 2024 | 1.2709 | 1.2718 | 1.1786 | 1.2165 | 1.2165 | 967,468 |
| 27 mar 2024 | 0.9344 | 1.6166 | 0.9272 | 1.2709 | 1.2709 | 5,967,737 |
| 26 mar 2024 | 0.9005 | 1.0422 | 0.8592 | 0.9344 | 0.9344 | 629,919 |
| 25 mar 2024 | 0.8503 | 0.9005 | 0.8501 | 0.9005 | 0.9005 | 118,843 |
| 24 mar 2024 | 0.8124 | 0.8524 | 0.8092 | 0.8503 | 0.8503 | 77,500 |
| 23 mar 2024 | 0.8098 | 0.8357 | 0.8011 | 0.8124 | 0.8124 | 87,679 |
| 22 mar 2024 | 0.8518 | 0.8566 | 0.7991 | 0.8098 | 0.8098 | 108,346 |
| 21 mar 2024 | 0.8622 | 0.8749 | 0.8262 | 0.8518 | 0.8518 | 141,872 |
| 20 mar 2024 | 0.8022 | 0.8750 | 0.7873 | 0.8622 | 0.8622 | 235,382 |
| 19 mar 2024 | 0.8788 | 0.8801 | 0.7860 | 0.8022 | 0.8022 | 149,872 |
| 18 mar 2024 | 0.9103 | 0.9103 | 0.8625 | 0.8788 | 0.8788 | 121,297 |
| 17 mar 2024 | 0.8951 | 0.9806 | 0.8736 | 0.9126 | 0.9126 | 226,528 |
| 16 mar 2024 | 0.9522 | 0.9784 | 0.8811 | 0.8951 | 0.8951 | 190,408 |
| 15 mar 2024 | 1.0391 | 1.0392 | 0.9196 | 0.9522 | 0.9522 | 284,512 |
| 14 mar 2024 | 1.0411 | 1.1278 | 1.0035 | 1.0391 | 1.0391 | 489,336 |
| 13 mar 2024 | 1.0627 | 1.1853 | 1.0260 | 1.0411 | 1.0411 | 484,133 |
| 12 mar 2024 | 1.0717 | 1.1085 | 1.0379 | 1.0627 | 1.0627 | 121,552 |
| 11 mar 2024 | 1.0464 | 1.1077 | 1.0316 | 1.0717 | 1.0717 | 272,956 |
| 10 mar 2024 | 1.0818 | 1.0820 | 1.0366 | 1.0464 | 1.0464 | 304,635 |
| 09 mar 2024 | 1.0614 | 1.1407 | 1.0244 | 1.0818 | 1.0818 | 763,051 |
| 08 mar 2024 | 0.9878 | 1.2199 | 0.9869 | 1.0649 | 1.0649 | 947,503 |
| 07 mar 2024 | 0.9771 | 1.0095 | 0.9655 | 0.9878 | 0.9878 | 205,436 |
| 06 mar 2024 | 0.9224 | 1.1413 | 0.9182 | 0.9771 | 0.9771 | 778,112 |
| 05 mar 2024 | 0.9307 | 1.3548 | 0.8944 | 0.9224 | 0.9224 | 1,911,159 |
| 04 mar 2024 | 0.9247 | 0.9339 | 0.8962 | 0.9314 | 0.9314 | 117,369 |
| 03 mar 2024 | 0.9103 | 0.9428 | 0.8899 | 0.9247 | 0.9247 | 172,591 |
| 02 mar 2024 | 0.9464 | 0.9488 | 0.8973 | 0.9103 | 0.9103 | 280,655 |
| 01 mar 2024 | 0.9076 | 0.9500 | 0.9033 | 0.9464 | 0.9464 | 306,613 |
| 29 feb 2024 | 0.9489 | 1.0554 | 0.8881 | 0.9076 | 0.9076 | 668,840 |
| 28 feb 2024 | 0.9250 | 0.9623 | 0.8657 | 0.9489 | 0.9489 | 1,012,647 |
| 27 feb 2024 | 1.1017 | 1.1630 | 0.9113 | 0.9250 | 0.9250 | 1,805,828 |
| 26 feb 2024 | 0.8906 | 1.4637 | 0.8836 | 1.1017 | 1.1017 | 7,078,910 |
| 25 feb 2024 | 0.8130 | 0.9064 | 0.8038 | 0.8906 | 0.8906 | 416,805 |
| 24 feb 2024 | 0.7841 | 0.8337 | 0.7715 | 0.8130 | 0.8130 | 141,503 |
| 23 feb 2024 | 0.7796 | 0.8178 | 0.7787 | 0.7841 | 0.7841 | 160,672 |
| 22 feb 2024 | 0.7516 | 0.8203 | 0.7395 | 0.7796 | 0.7796 | 288,927 |
| 21 feb 2024 | 0.7683 | 0.7727 | 0.7299 | 0.7516 | 0.7516 | 101,095 |
| 20 feb 2024 | 0.7875 | 0.8024 | 0.7633 | 0.7683 | 0.7683 | 67,082 |
| 19 feb 2024 | 0.7765 | 0.8267 | 0.7716 | 0.7875 | 0.7875 | 180,361 |
| 18 feb 2024 | 0.7559 | 0.7908 | 0.7552 | 0.7765 | 0.7765 | 150,161 |
| 17 feb 2024 | 0.7645 | 0.7847 | 0.7465 | 0.7559 | 0.7559 | 82,229 |
| 16 feb 2024 | 0.7879 | 0.7916 | 0.7607 | 0.7646 | 0.7646 | 215,700 |
| 15 feb 2024 | 0.7645 | 0.9171 | 0.7457 | 0.7799 | 0.7799 | 1,224,492 |
| 14 feb 2024 | 0.7147 | 0.8470 | 0.7019 | 0.7645 | 0.7645 | 571,807 |
| 13 feb 2024 | 0.6950 | 0.7619 | 0.6894 | 0.7147 | 0.7147 | 367,721 |
| 12 feb 2024 | 0.7055 | 0.7064 | 0.6775 | 0.6950 | 0.6950 | 85,107 |
| 11 feb 2024 | 0.6953 | 0.7179 | 0.6942 | 0.7055 | 0.7055 | 51,658 |
| 10 feb 2024 | 0.7134 | 0.7374 | 0.6834 | 0.6953 | 0.6953 | 116,438 |
| 09 feb 2024 | 0.6854 | 0.7167 | 0.6854 | 0.7134 | 0.7134 | 93,514 |
| 08 feb 2024 | 0.6658 | 0.8010 | 0.6632 | 0.6854 | 0.6854 | 459,142 |
| 07 feb 2024 | 0.6679 | 0.6795 | 0.6601 | 0.6658 | 0.6658 | 62,779 |
| 06 feb 2024 | 0.6800 | 0.6921 | 0.6557 | 0.6679 | 0.6679 | 52,096 |
| 05 feb 2024 | 0.6984 | 0.7047 | 0.6605 | 0.6800 | 0.6800 | 87,841 |
| 04 feb 2024 | 0.7145 | 0.7189 | 0.6934 | 0.6984 | 0.6984 | 41,285 |
| 03 feb 2024 | 0.7065 | 0.7239 | 0.7052 | 0.7145 | 0.7145 | 30,447 |
| 02 feb 2024 | 0.7210 | 0.7295 | 0.7059 | 0.7065 | 0.7065 | 32,633 |
| 01 feb 2024 | 0.7222 | 0.7270 | 0.7100 | 0.7210 | 0.7210 | 44,849 |
| 31 ene 2024 | 0.7225 | 0.7313 | 0.7115 | 0.7222 | 0.7222 | 119,093 |
| 30 ene 2024 | 0.7352 | 0.7509 | 0.7221 | 0.7222 | 0.7222 | 88,305 |
| 29 ene 2024 | 0.7456 | 0.7620 | 0.7286 | 0.7352 | 0.7352 | 86,784 |
| 28 ene 2024 | 0.7615 | 0.7985 | 0.7367 | 0.7456 | 0.7456 | 147,211 |
| 27 ene 2024 | 0.7784 | 0.8170 | 0.7074 | 0.7615 | 0.7615 | 390,790 |
| 26 ene 2024 | 0.6929 | 0.8637 | 0.6923 | 0.7784 | 0.7784 | 452,226 |
| 25 ene 2024 | 0.6914 | 0.7092 | 0.6790 | 0.6929 | 0.6929 | 75,398 |
| 24 ene 2024 | 0.6781 | 0.6972 | 0.6772 | 0.6914 | 0.6914 | 24,973 |
| 23 ene 2024 | 0.7081 | 0.7167 | 0.6754 | 0.6781 | 0.6781 | 54,647 |
| 22 ene 2024 | 0.7199 | 0.7238 | 0.7059 | 0.7084 | 0.7084 | 62,512 |
| 21 ene 2024 | 0.7196 | 0.7886 | 0.7086 | 0.7199 | 0.7199 | 306,938 |
| 20 ene 2024 | 0.7463 | 0.7521 | 0.7105 | 0.7196 | 0.7196 | 94,810 |
| 19 ene 2024 | 0.7339 | 0.7546 | 0.7167 | 0.7462 | 0.7462 | 78,202 |
| *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.