U.S. markets closed

Edgeless USD (EDG-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.003730-0.000071 (-1.88%)
A partir del 08:46PM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 20240.0038010.0038040.0036880.0037300.003730-
01 may 20240.0037820.0038050.0037320.0038010.003801-
30 abr 20240.0038780.0039030.0037320.0037820.003782-
29 abr 20240.0038570.0038870.0038190.0038780.003878-
28 abr 20240.0038650.0038920.0038480.0038570.003857-
27 abr 20240.0038770.0038790.0038380.0038650.003865-
26 abr 20240.0039000.0039070.0038630.0038770.003877-
25 abr 20240.0038930.0039220.0038490.0039000.003900-
24 abr 20240.0039590.0039790.0038730.0038930.003893-
23 abr 20240.0040600.0041080.0039440.0039590.003959-
22 abr 20240.0045510.0045900.0040090.0040600.0040601
21 abr 20240.0045520.0045770.0045340.0045510.004551-
20 abr 20240.0045190.0045660.0044990.0045520.004552-
19 abr 20240.0045590.0045920.0044960.0045190.004519-
18 abr 20240.0044540.0045610.0044410.0045590.0045591
17 abr 20240.0045420.0045680.0044070.0044540.004454-
16 abr 20240.0045320.0045620.0044730.0045420.004542-
15 abr 20240.0046170.0046540.0045010.0045320.004532-
14 abr 20240.0045570.0046180.0044930.0046170.004617-
13 abr 20240.0046670.0046900.0044660.0045570.004557-
12 abr 20240.0047680.0048080.0046140.0046670.004667-
11 abr 20240.0047860.0048080.0047500.0047680.004768-
10 abr 20240.0047330.0048020.0046780.0047860.004786-
09 abr 20240.0048220.0048270.0047080.0047330.004733-
08 abr 20240.0049160.0050290.0048140.0048220.004822-
07 abr 20240.0049010.0049500.0048970.0049160.004916-
06 abr 20240.0048590.0049220.0048450.0049010.004901-
05 abr 20240.0048800.0048910.0047920.0048590.004859-
04 abr 20240.0047900.0049070.0047540.0048800.004880-
03 abr 20240.0047660.0048190.0047380.0047900.004790-
02 abr 20240.0049290.0049290.0047350.0047660.004766-
01 abr 20240.0049900.0049910.0048680.0049290.004929-
31 mar 20240.0049270.0049900.0049260.0049900.004990-
30 mar 20240.0049350.0049510.0049250.0049270.004927-
29 mar 20240.0053750.0053880.0049080.0049350.004935-
28 mar 20240.0049200.0054010.0045550.0053750.005375-
27 mar 20240.0047890.0051160.0047800.0049200.004920-
26 mar 20240.0047610.0048170.0047400.0047890.004789-
25 mar 20240.0047730.0048070.0046540.0047610.004761-
24 mar 20240.0045530.0047980.0045460.0047730.004773-
23 mar 20240.0045150.0046180.0044830.0045530.004553-
22 mar 20240.0048060.0051000.0044420.0045150.0045154
21 mar 20240.0048960.0049010.0047840.0048060.004806-
20 mar 20240.0046840.0049010.0046420.0048960.004896-
19 mar 20240.0048850.0049010.0046640.0046840.004684-
18 mar 20240.0052790.0052880.0042380.0048850.004885-
17 mar 20240.0030820.0052800.0008040.0052790.005279187
16 mar 20240.0054880.0055310.0030620.0030820.003082-
15 mar 20240.0055750.0056380.0051560.0054880.005488-
14 mar 20240.0051920.0056860.0030800.0055750.005575-
13 mar 20240.0035020.0052290.0034980.0051920.005192-
12 mar 20240.0060570.0060870.0034100.0035020.003502-
11 mar 20240.0029510.0061120.0029080.0060570.006057-
10 mar 20240.0029330.0029870.0029260.0029510.002951-
09 mar 20240.0029280.0029390.0029190.0029330.002933-
08 mar 20240.0045030.0046850.0010010.0029280.002928-
07 mar 20240.0031110.0048280.0030970.0045030.00450348
06 mar 20240.0042410.0053350.0030830.0031110.003111-
05 mar 20240.0059510.0059510.0021640.0042410.004241142
04 mar 20240.0032150.0059560.0032040.0059510.00595113
03 mar 20240.0028280.0032180.0019090.0032150.003215-
02 mar 20240.0010420.0028310.0009880.0028280.002828-
01 mar 20240.0048770.0094120.0010420.0010420.001042443
29 feb 20240.0042810.0050650.0042380.0048770.004877707
28 feb 20240.0040120.0043340.0039920.0042810.00428182
27 feb 20240.0038770.0040760.0038730.0040120.004012-
26 feb 20240.0039610.0067080.0038580.0038770.003877343
25 feb 20240.0039530.0039670.0039450.0039610.003961-
24 feb 20240.0039240.0039570.0039170.0039530.003953-
23 feb 20240.0039520.0040400.0039240.0039240.003924-
22 feb 20240.0018090.0039530.0016020.0039520.00395242
21 feb 20240.0024270.0035260.0018040.0018090.00180971
20 feb 20240.0024100.0024440.0023830.0024270.002427-
19 feb 20240.0031780.0032010.0024090.0024100.002410-
18 feb 20240.0025640.0031940.0025490.0031780.0031783
17 feb 20240.0025810.0025810.0025320.0025640.002564-
16 feb 20240.0025720.0025900.0025620.0025810.002581-
15 feb 20240.0025690.0026010.0025540.0025720.002572-
14 feb 20240.0024990.0025740.0024840.0025690.002569-
13 feb 20240.0025080.0025150.0024560.0024990.002499-
12 feb 20240.0032340.0032380.0024330.0025080.002508-
11 feb 20240.0033030.0073910.0032190.0032340.003234430
10 feb 20240.0032680.0033250.0032540.0033030.003303-
09 feb 20240.0031660.0033200.0031630.0032680.003268-
08 feb 20240.0031090.0031810.0031090.0031660.003166-
07 feb 20240.0030430.0031120.0030240.0031090.003109-
06 feb 20240.0030190.0030570.0030110.0030430.003043-
05 feb 20240.0030140.0030650.0029970.0030190.003019-
04 feb 20240.0030360.0030430.0030030.0030140.003014-
03 feb 20240.0030470.0030560.0030310.0030360.003036-
02 feb 20240.0030420.0030620.0030140.0030470.003047-
01 feb 20240.0047270.0047320.0029750.0030420.003042-
31 ene 20240.0031210.0048460.0031070.0047270.004727-
30 ene 20240.0031390.0031720.0031110.0031210.003121-
29 ene 20240.0048320.0048360.0030570.0031390.003139-
28 ene 20240.0030940.0049220.0030860.0048320.004832-
27 ene 20240.0048570.0048630.0030570.0030940.003094-
26 ene 20240.0049520.0049810.0031250.0048570.004857124
25 ene 20240.0016530.0049930.0016520.0049520.0049529
24 ene 20240.0016470.0016620.0016390.0016530.001653-
*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...