Bitcoin Dominica USD (BTCD-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:28PM 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 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 1,499 |
| 26 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 25 abr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
| 24 abr 2024 | 46.99 | 46.99 | 46.94 | 46.94 | 46.94 | 1,500 |
| 23 abr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| 22 abr 2024 | 46.98 | 46.99 | 46.94 | 46.99 | 46.99 | 1,200 |
| 21 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 20 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 19 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 18 abr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
| 17 abr 2024 | 47.04 | 47.04 | 46.93 | 46.98 | 46.98 | 1,400 |
| 16 abr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
| 15 abr 2024 | 47.05 | 47.09 | 47.04 | 47.04 | 47.04 | 576 |
| 14 abr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 13 abr 2024 | 47.07 | 47.10 | 47.05 | 47.05 | 47.05 | 1,101 |
| 12 abr 2024 | 47.12 | 47.12 | 47.06 | 47.07 | 47.07 | 1,699 |
| 11 abr 2024 | 47.12 | 47.12 | 47.08 | 47.12 | 47.12 | 1,380 |
| 10 abr 2024 | 47.17 | 47.17 | 47.12 | 47.12 | 47.12 | 1,800 |
| 09 abr 2024 | 47.23 | 47.23 | 47.16 | 47.17 | 47.17 | 1,500 |
| 08 abr 2024 | 47.28 | 47.28 | 47.22 | 47.23 | 47.23 | 1,300 |
| 07 abr 2024 | 47.32 | 47.32 | 47.28 | 47.28 | 47.28 | 1,200 |
| 06 abr 2024 | 47.37 | 47.38 | 47.32 | 47.32 | 47.32 | 910 |
| 05 abr 2024 | 47.46 | 47.46 | 47.37 | 47.37 | 47.37 | 2,160 |
| 04 abr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 03 abr 2024 | 47.46 | 47.50 | 47.43 | 47.46 | 47.46 | 960 |
| 02 abr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
| 01 abr 2024 | 47.53 | 47.53 | 47.46 | 47.46 | 47.46 | 432 |
| 31 mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 30 mar 2024 | 47.56 | 47.58 | 47.53 | 47.53 | 47.53 | 1,226 |
| 29 mar 2024 | 47.59 | 47.61 | 47.56 | 47.56 | 47.56 | 1,100 |
| 28 mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
| 27 mar 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 47.59 | 954 |
| 26 mar 2024 | 47.71 | 47.71 | 47.65 | 47.65 | 47.65 | 1,071 |
| 25 mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
| 24 mar 2024 | 47.75 | 47.75 | 47.70 | 47.71 | 47.71 | 411 |
| 23 mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
| 22 mar 2024 | 47.77 | 47.80 | 47.75 | 47.75 | 47.75 | 1,100 |
| 21 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 20 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 19 mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
| 18 mar 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.77 | 250 |
| 17 mar 2024 | 47.82 | 47.82 | 47.75 | 47.80 | 47.80 | 414 |
| 16 mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
| 15 mar 2024 | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | 1,300 |
| 14 mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 13 mar 2024 | 47.98 | 48.00 | 47.88 | 47.92 | 47.92 | 1,975 |
| 12 mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
| 11 mar 2024 | 48.09 | 48.09 | 47.98 | 47.98 | 47.98 | 1,393 |
| 10 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 09 mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 08 mar 2024 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 721 |
| 07 mar 2024 | 48.09 | 48.16 | 48.09 | 48.11 | 48.11 | 666 |
| 06 mar 2024 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | 1,540 |
| 05 mar 2024 | 48.21 | 48.21 | 48.15 | 48.15 | 48.15 | 1,501 |
| 04 mar 2024 | 48.20 | 48.21 | 48.16 | 48.21 | 48.21 | 1,321 |
| 03 mar 2024 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | 1,981 |
| 02 mar 2024 | 48.30 | 48.32 | 48.26 | 48.26 | 48.26 | 2,602 |
| 01 mar 2024 | 48.32 | 48.33 | 48.28 | 48.30 | 48.30 | 3,321 |
| 29 feb 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 720 |
| 28 feb 2024 | 48.39 | 48.39 | 48.32 | 48.35 | 48.35 | 810 |
| 27 feb 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 48.39 | 1,361 |
| 26 feb 2024 | 48.45 | 48.51 | 48.45 | 48.46 | 48.46 | 2,472 |
| 25 feb 2024 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | 3,299 |
| 24 feb 2024 | 48.56 | 48.56 | 48.50 | 48.50 | 48.50 | 1,800 |
| 23 feb 2024 | 48.54 | 48.56 | 48.52 | 48.56 | 48.56 | 1,000 |
| 22 feb 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 48.54 | 2,199 |
| 21 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 20 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 19 feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 18 feb 2024 | 48.67 | 48.67 | 48.62 | 48.62 | 48.62 | 2,601 |
| 17 feb 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 48.67 | 2,601 |
| 16 feb 2024 | 48.80 | 48.80 | 48.74 | 48.75 | 48.75 | 2,602 |
| 15 feb 2024 | 48.84 | 49.08 | 48.80 | 48.80 | 48.80 | 2,602 |
| 14 feb 2024 | 49.09 | 49.09 | 48.82 | 48.84 | 48.84 | 1,901 |
| 13 feb 2024 | 48.87 | 49.09 | 48.87 | 49.09 | 49.09 | - |
| 12 feb 2024 | 48.87 | 49.09 | 48.82 | 48.87 | 48.87 | 3,361 |
| 11 feb 2024 | 48.93 | 49.12 | 48.87 | 48.87 | 48.87 | 3,001 |
| 10 feb 2024 | 48.98 | 48.98 | 48.93 | 48.93 | 48.93 | 1,441 |
| 09 feb 2024 | 49.07 | 49.07 | 48.98 | 48.98 | 48.98 | 1,700 |
| 08 feb 2024 | 49.30 | 49.31 | 49.07 | 49.07 | 49.07 | 9,505 |
| 07 feb 2024 | 49.33 | 49.33 | 49.30 | 49.30 | 49.30 | 900 |
| 06 feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 05 feb 2024 | 49.45 | 49.45 | 49.32 | 49.33 | 49.33 | 1,998 |
| 04 feb 2024 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | 1,329 |
| 03 feb 2024 | 49.56 | 49.56 | 49.51 | 49.51 | 49.51 | 1,400 |
| 02 feb 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 1,800 |
| 01 feb 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 490 |
| 31 ene 2024 | 49.72 | 49.72 | 49.65 | 49.65 | 49.65 | 902 |
| 30 ene 2024 | 49.77 | 49.77 | 49.72 | 49.72 | 49.72 | 638 |
| 29 ene 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 1,883 |
| 28 ene 2024 | 49.82 | 49.82 | 49.78 | 49.78 | 49.78 | 80 |
| 27 ene 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 49.82 | 132 |
| 26 ene 2024 | 49.89 | 49.89 | 49.86 | 49.86 | 49.86 | 840 |
| 25 ene 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | 1,419 |
| 24 ene 2024 | 48.64 | 49.97 | 48.64 | 49.97 | 49.97 | 1,215 |
| 23 ene 2024 | 48.69 | 48.69 | 48.64 | 48.64 | 48.64 | 999 |
| 22 ene 2024 | 48.75 | 48.75 | 48.69 | 48.69 | 48.69 | 649 |
| 21 ene 2024 | 48.78 | 48.78 | 48.75 | 48.75 | 48.75 | 650 |
| 20 ene 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 48.78 | - |
| 19 ene 2024 | 48.85 | 48.85 | 48.78 | 48.78 | 48.78 | 949 |
| *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.