U.S. markets closed
F S&P 500
5,212.00 -1.75 (-0.03%) F Dow Jones
39,009.00 -18.00 (-0.05%) F Nasdaq
18,199.50 0.00 (0.00%) E-mini Russell 2000 Index Futur
2,071.50 -5.20 (-0.25%) Petróleo
78.05 -0.33 (-0.42%) Oro
2,323.60 -0.60 (-0.03%)
FirstCoin USD (FRST-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:22AM UTC. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.000793 | 0.000799 | 0.000790 | 0.000797 | 0.000797 | 1 |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 0.000822 | 0.000842 | 0.000804 | 0.000806 | 0.000806 | - |
| 05 may 2024 | 0.000818 | 0.000829 | 0.000807 | 0.000822 | 0.000822 | - |
| 04 may 2024 | 0.000811 | 0.000829 | 0.000809 | 0.000818 | 0.000818 | - |
| 03 may 2024 | 0.000774 | 0.000816 | 0.000768 | 0.000811 | 0.000811 | - |
| 02 may 2024 | 0.000767 | 0.000779 | 0.000748 | 0.000774 | 0.000774 | - |
| 01 may 2024 | 0.000786 | 0.000787 | 0.000736 | 0.000767 | 0.000767 | - |
| 30 abr 2024 | 0.000834 | 0.000843 | 0.000765 | 0.000786 | 0.000786 | - |
| 29 abr 2024 | 0.000837 | 0.000842 | 0.000809 | 0.000834 | 0.000834 | - |
| 28 abr 2024 | 0.000838 | 0.000855 | 0.000835 | 0.000837 | 0.000837 | - |
| 27 abr 2024 | 0.000820 | 0.000841 | 0.000805 | 0.000838 | 0.000838 | - |
| 26 abr 2024 | 0.000828 | 0.000830 | 0.000814 | 0.000820 | 0.000820 | - |
| 25 abr 2024 | 0.000824 | 0.000837 | 0.000808 | 0.000828 | 0.000828 | - |
| 24 abr 2024 | 0.000915 | 0.001053 | 0.000817 | 0.000824 | 0.000824 | - |
| 23 abr 2024 | 0.000654 | 0.000922 | 0.000649 | 0.000915 | 0.000915 | 25 |
| 22 abr 2024 | 0.000640 | 0.000659 | 0.000636 | 0.000654 | 0.000654 | - |
| 21 abr 2024 | 0.000640 | 0.000648 | 0.000634 | 0.000640 | 0.000640 | - |
| 20 abr 2024 | 0.000625 | 0.000643 | 0.000619 | 0.000640 | 0.000640 | - |
| 19 abr 2024 | 0.000624 | 0.000639 | 0.000586 | 0.000625 | 0.000625 | - |
| 18 abr 2024 | 0.000604 | 0.000629 | 0.000600 | 0.000624 | 0.000624 | - |
| 17 abr 2024 | 0.000627 | 0.000634 | 0.000592 | 0.000604 | 0.000604 | - |
| 16 abr 2024 | 0.000627 | 0.000633 | 0.000609 | 0.000627 | 0.000627 | - |
| 15 abr 2024 | 0.000644 | 0.000661 | 0.000616 | 0.000627 | 0.000627 | - |
| 14 abr 2024 | 0.000622 | 0.000646 | 0.000603 | 0.000644 | 0.000644 | - |
| 13 abr 2024 | 0.000660 | 0.000669 | 0.000595 | 0.000622 | 0.000622 | - |
| 12 abr 2024 | 0.000701 | 0.000711 | 0.000643 | 0.000660 | 0.000660 | - |
| 11 abr 2024 | 0.000708 | 0.000717 | 0.000696 | 0.000701 | 0.000701 | - |
| 10 abr 2024 | 0.000692 | 0.000710 | 0.000680 | 0.000708 | 0.000708 | - |
| 09 abr 2024 | 0.000717 | 0.000717 | 0.000683 | 0.000692 | 0.000692 | 1 |
| 08 abr 2024 | 0.000694 | 0.000727 | 0.000692 | 0.000717 | 0.000717 | 18 |
| 07 abr 2024 | 0.000680 | 0.000695 | 0.000679 | 0.000694 | 0.000694 | 46 |
| 06 abr 2024 | 0.000671 | 0.000687 | 0.000669 | 0.000680 | 0.000680 | - |
| 05 abr 2024 | 0.000675 | 0.000676 | 0.000653 | 0.000671 | 0.000671 | - |
| 04 abr 2024 | 0.000662 | 0.000690 | 0.000651 | 0.000675 | 0.000675 | - |
| 03 abr 2024 | 0.000655 | 0.000670 | 0.000644 | 0.000662 | 0.000662 | - |
| 02 abr 2024 | 0.000699 | 0.000699 | 0.000647 | 0.000655 | 0.000655 | - |
| 01 abr 2024 | 0.000721 | 0.000721 | 0.000684 | 0.000699 | 0.000699 | - |
| 31 mar 2024 | 0.000699 | 0.000721 | 0.000699 | 0.000721 | 0.000721 | - |
| 30 mar 2024 | 0.000701 | 0.000708 | 0.000698 | 0.000699 | 0.000699 | - |
| 29 mar 2024 | 0.000710 | 0.000713 | 0.000694 | 0.000701 | 0.000701 | - |
| 28 mar 2024 | 0.000698 | 0.000718 | 0.000692 | 0.000710 | 0.000710 | - |
| 27 mar 2024 | 0.000709 | 0.000724 | 0.000688 | 0.000698 | 0.000698 | - |
| 26 mar 2024 | 0.000709 | 0.000725 | 0.000702 | 0.000709 | 0.000709 | - |
| 25 mar 2024 | 0.000682 | 0.000720 | 0.000675 | 0.000709 | 0.000709 | - |
| 24 mar 2024 | 0.000653 | 0.000685 | 0.000650 | 0.000682 | 0.000682 | - |
| 23 mar 2024 | 0.000650 | 0.000672 | 0.000644 | 0.000653 | 0.000653 | - |
| 22 mar 2024 | 0.000676 | 0.000687 | 0.000639 | 0.000650 | 0.000650 | - |
| 21 mar 2024 | 0.000679 | 0.000696 | 0.000666 | 0.000676 | 0.000676 | - |
| 20 mar 2024 | 0.000625 | 0.000680 | 0.000608 | 0.000679 | 0.000679 | 3 |
| 19 mar 2024 | 0.000691 | 0.000695 | 0.000623 | 0.000625 | 0.000625 | - |
| 18 mar 2024 | 0.000707 | 0.000708 | 0.000679 | 0.000691 | 0.000691 | - |
| 17 mar 2024 | 0.000679 | 0.000711 | 0.000667 | 0.000707 | 0.000707 | - |
| 16 mar 2024 | 0.000721 | 0.000727 | 0.000671 | 0.000679 | 0.000679 | - |
| 15 mar 2024 | 0.000746 | 0.000754 | 0.000691 | 0.000721 | 0.000721 | - |
| 14 mar 2024 | 0.000731 | 0.000747 | 0.000709 | 0.000746 | 0.000746 | - |
| 13 mar 2024 | 0.001113 | 0.001144 | 0.000724 | 0.000731 | 0.000731 | 22 |
| 12 mar 2024 | 0.001128 | 0.001132 | 0.001078 | 0.001113 | 0.001113 | - |
| 11 mar 2024 | 0.001079 | 0.001134 | 0.001058 | 0.001128 | 0.001128 | - |
| 10 mar 2024 | 0.001077 | 0.001096 | 0.001063 | 0.001079 | 0.001079 | - |
| 09 mar 2024 | 0.001073 | 0.001081 | 0.001070 | 0.001077 | 0.001077 | - |
| 08 mar 2024 | 0.001057 | 0.001098 | 0.001046 | 0.001073 | 0.001073 | - |
| 07 mar 2024 | 0.001043 | 0.001074 | 0.001032 | 0.001057 | 0.001057 | - |
| 06 mar 2024 | 0.000995 | 0.001065 | 0.000980 | 0.001043 | 0.001043 | - |
| 05 mar 2024 | 0.001047 | 0.001072 | 0.000925 | 0.000995 | 0.000995 | - |
| 04 mar 2024 | 0.000980 | 0.001048 | 0.000978 | 0.001047 | 0.001047 | - |
| 03 mar 2024 | 0.000962 | 0.000981 | 0.000953 | 0.000980 | 0.000980 | - |
| 02 mar 2024 | 0.000968 | 0.000969 | 0.000957 | 0.000962 | 0.000962 | - |
| 01 mar 2024 | 0.000948 | 0.000974 | 0.000944 | 0.000968 | 0.000968 | - |
| 29 feb 2024 | 0.000964 | 0.000985 | 0.000939 | 0.000948 | 0.000948 | - |
| 28 feb 2024 | 0.000895 | 0.000984 | 0.000891 | 0.000964 | 0.000964 | - |
| 27 feb 2024 | 0.000863 | 0.000901 | 0.000862 | 0.000895 | 0.000895 | - |
| 26 feb 2024 | 0.000828 | 0.000869 | 0.000813 | 0.000863 | 0.000863 | - |
| 25 feb 2024 | 0.000815 | 0.000831 | 0.000813 | 0.000828 | 0.000828 | - |
| 24 feb 2024 | 0.000799 | 0.000817 | 0.000797 | 0.000815 | 0.000815 | - |
| 23 feb 2024 | 0.000810 | 0.000813 | 0.000797 | 0.000799 | 0.000799 | - |
| 22 feb 2024 | 0.000816 | 0.000823 | 0.000802 | 0.000810 | 0.000810 | - |
| 21 feb 2024 | 0.000824 | 0.000825 | 0.000796 | 0.000816 | 0.000816 | - |
| 20 feb 2024 | 0.000812 | 0.000829 | 0.000797 | 0.000824 | 0.000824 | - |
| 19 feb 2024 | 0.000809 | 0.000819 | 0.000806 | 0.000812 | 0.000812 | - |
| 18 feb 2024 | 0.000795 | 0.000813 | 0.000789 | 0.000809 | 0.000809 | - |
| 17 feb 2024 | 0.000802 | 0.000802 | 0.000779 | 0.000795 | 0.000795 | - |
| 16 feb 2024 | 0.000802 | 0.000810 | 0.000793 | 0.000802 | 0.000802 | - |
| 15 feb 2024 | 0.000796 | 0.000814 | 0.000793 | 0.000802 | 0.000802 | - |
| 14 feb 2024 | 0.000529 | 0.000798 | 0.000525 | 0.000796 | 0.000796 | - |
| 13 feb 2024 | 0.000885 | 0.000892 | 0.000523 | 0.000529 | 0.000529 | 4 |
| 12 feb 2024 | 0.000846 | 0.000887 | 0.000837 | 0.000885 | 0.000885 | - |
| 11 feb 2024 | 0.000840 | 0.000853 | 0.000838 | 0.000846 | 0.000846 | - |
| 10 feb 2024 | 0.000832 | 0.000846 | 0.000828 | 0.000840 | 0.000840 | - |
| 09 feb 2024 | 0.000804 | 0.000846 | 0.000804 | 0.000832 | 0.000832 | - |
| 08 feb 2024 | 0.000795 | 0.000811 | 0.000795 | 0.000804 | 0.000804 | - |
| 07 feb 2024 | 0.000775 | 0.000796 | 0.000770 | 0.000795 | 0.000795 | - |
| 06 feb 2024 | 0.000760 | 0.000779 | 0.000759 | 0.000775 | 0.000775 | - |
| 05 feb 2024 | 0.000758 | 0.000773 | 0.000752 | 0.000760 | 0.000760 | - |
| 04 feb 2024 | 0.000763 | 0.000766 | 0.000755 | 0.000758 | 0.000758 | - |
| 03 feb 2024 | 0.000766 | 0.000770 | 0.000762 | 0.000763 | 0.000763 | - |
| 02 feb 2024 | 0.000765 | 0.000770 | 0.000757 | 0.000766 | 0.000766 | - |
| 01 feb 2024 | 0.000757 | 0.000767 | 0.000745 | 0.000765 | 0.000765 | - |
| 31 ene 2024 | 0.000769 | 0.000777 | 0.000752 | 0.000757 | 0.000757 | - |
| 30 ene 2024 | 0.000769 | 0.000783 | 0.000765 | 0.000769 | 0.000769 | - |
| *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.