U.S. markets closed

Bitcoin Dominica USD (BTCD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
47.56-0.02 (-0.05%)
A partir del 03:18PM UTC. Mercado abierto.
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 mar 202447.5947.5947.5647.5647.561,100
28 mar 202447.5947.5947.5947.5947.59-
27 mar 202447.6547.6547.5947.5947.59954
26 mar 202447.7147.7147.6547.6547.651,071
25 mar 202447.7147.7147.7147.7147.71-
24 mar 202447.7547.7547.7047.7147.71411
23 mar 202447.7547.7547.7547.7547.75-
22 mar 202447.7747.8047.7547.7547.751,100
21 mar 202447.7747.7747.7747.7747.77-
20 mar 202447.7747.7747.7747.7747.77-
19 mar 202447.7747.7747.7747.7747.77-
18 mar 202447.8047.8047.7747.7747.77250
17 mar 202447.8247.8247.7547.8047.80414
16 mar 202447.8247.8247.8247.8247.82-
15 mar 202447.9247.9247.8247.8247.821,300
14 mar 202447.9247.9247.9247.9247.92-
13 mar 202447.9848.0047.8847.9247.921,975
12 mar 202447.9847.9847.9847.9847.98-
11 mar 202448.0948.0947.9847.9847.981,393
10 mar 202448.0948.0948.0948.0948.09-
09 mar 202448.0948.0948.0948.0948.09-
08 mar 202448.1148.1148.0948.0948.09721
07 mar 202448.0948.1648.0948.1148.11666
06 mar 202448.1548.1548.0948.0948.091,540
05 mar 202448.2148.2148.1548.1548.151,501
04 mar 202448.2048.2148.1648.2148.211,321
03 mar 202448.2648.2648.2048.2048.201,981
02 mar 202448.3048.3248.2648.2648.262,602
01 mar 202448.3248.3348.2848.3048.303,321
29 feb 202448.3548.3748.3248.3248.32720
28 feb 202448.3948.3948.3248.3548.35810
27 feb 202448.4648.4648.3948.3948.391,361
26 feb 202448.4548.5148.4548.4648.462,472
25 feb 202448.5048.5048.4548.4548.453,299
24 feb 202448.5648.5648.5048.5048.501,800
23 feb 202448.5448.5648.5248.5648.561,000
22 feb 202448.6248.6248.5348.5448.542,199
21 feb 202448.6248.6248.6248.6248.62-
20 feb 202448.6248.6248.6248.6248.62-
19 feb 202448.6248.6248.6248.6248.62-
18 feb 202448.6748.6748.6248.6248.622,601
17 feb 202448.7548.7548.6748.6748.672,601
16 feb 202448.8048.8048.7448.7548.752,602
15 feb 202448.8449.0848.8048.8048.802,602
14 feb 202449.0949.0948.8248.8448.841,901
13 feb 202448.8749.0948.8749.0949.09-
12 feb 202448.8749.0948.8248.8748.873,361
11 feb 202448.9349.1248.8748.8748.873,001
10 feb 202448.9848.9848.9348.9348.931,441
09 feb 202449.0749.0748.9848.9848.981,700
08 feb 202449.3049.3149.0749.0749.079,505
07 feb 202449.3349.3349.3049.3049.30900
06 feb 202449.3349.3349.3349.3349.33-
05 feb 202449.4549.4549.3249.3349.331,998
04 feb 202449.5149.5149.4549.4549.451,329
03 feb 202449.5649.5649.5149.5149.511,400
02 feb 202449.6149.6149.5649.5649.561,800
01 feb 202449.6549.6549.6149.6149.61490
31 ene 202449.7249.7249.6549.6549.65902
30 ene 202449.7749.7749.7249.7249.72638
29 ene 202449.7849.7849.7749.7749.771,883
28 ene 202449.8249.8249.7849.7849.7880
27 ene 202449.8649.8649.8249.8249.82132
26 ene 202449.8949.8949.8649.8649.86840
25 ene 202449.9749.9749.8949.8949.891,419
24 ene 202448.6449.9748.6449.9749.971,215
23 ene 202448.6948.6948.6448.6448.64999
22 ene 202448.7548.7548.6948.6948.69649
21 ene 202448.7848.7848.7548.7548.75650
20 ene 202448.7848.7848.7848.7848.78-
19 ene 202448.8548.8548.7848.7848.78949
18 ene 202448.8548.8548.8548.8548.85-
17 ene 202448.9248.9248.8548.8548.852,499
16 ene 202448.9648.9648.9248.9248.921,079
15 ene 202448.9648.9648.9648.9648.96-
14 ene 202449.0249.0248.9648.9648.962,088
13 ene 202449.0949.1349.0249.0249.025,042
12 ene 202449.0949.0949.0949.0949.09-
11 ene 202449.1849.1849.0949.0949.094,497
10 ene 202449.1849.2049.1849.1849.185,193
09 ene 202449.3549.3749.1749.1849.185,368
08 ene 202449.3149.3749.2949.3549.355,217
07 ene 202449.3549.3749.3049.3149.311,601
06 ene 202449.4649.4949.3349.3449.344,802
05 ene 202449.4849.4949.4149.4649.465,926
04 ene 202449.4549.5149.4149.4749.475,729
03 ene 202449.4449.4949.4149.4549.456,290
02 ene 202449.4949.5349.4349.4449.445,175
01 ene 202449.5749.5749.4749.4949.493,631
31 dic 202349.5749.5749.5749.5749.57-
30 dic 202349.5749.5749.5749.5749.57-
29 dic 202349.5849.5949.5449.5749.57-
28 dic 202349.5249.5949.5249.5649.561,801
27 dic 202349.5249.5249.5249.5249.52-
26 dic 202349.5649.5849.5249.5249.52-
25 dic 202349.3349.5749.2949.5549.551,000
24 dic 202348.0049.6347.2449.3349.334,246
23 dic 202347.4049.6545.1548.0048.002,080
22 dic 202349.6849.7347.4047.4047.405,958
21 dic 202349.7049.7149.6549.6849.683,400
*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...