U.S. markets open in 2 hours 3 minutes
F S&P 500
5,122.00 +39.75 (+0.78%) F Dow Jones
38,337.00 +49.00 (+0.13%) F Nasdaq
17,756.50 +189.00 (+1.08%) E-mini Russell 2000 Index Futur
1,993.80 +0.60 (+0.03%) Petróleo
84.17 +0.60 (+0.72%) Oro
2,359.10 +16.60 (+0.71%)
FUNToken USD (FUN-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:25AM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.005654 | 0.005695 | 0.005543 | 0.005555 | 0.005555 | 1,842,388 |
| 25 abr 2024 | 0.005657 | 0.005716 | 0.005453 | 0.005668 | 0.005668 | 1,611,570 |
| 24 abr 2024 | 0.005872 | 0.006052 | 0.005601 | 0.005642 | 0.005642 | 2,252,150 |
| 23 abr 2024 | 0.005845 | 0.005919 | 0.005700 | 0.005867 | 0.005867 | 1,726,610 |
| 22 abr 2024 | 0.005737 | 0.005884 | 0.005693 | 0.005845 | 0.005845 | 1,666,723 |
| 21 abr 2024 | 0.005874 | 0.005909 | 0.005657 | 0.005737 | 0.005737 | 2,369,996 |
| 20 abr 2024 | 0.005734 | 0.006051 | 0.005673 | 0.005876 | 0.005876 | 2,698,712 |
| 19 abr 2024 | 0.005541 | 0.005884 | 0.005249 | 0.005731 | 0.005731 | 2,116,767 |
| 18 abr 2024 | 0.005288 | 0.005577 | 0.005255 | 0.005532 | 0.005532 | 1,566,835 |
| 17 abr 2024 | 0.005373 | 0.005534 | 0.005162 | 0.005285 | 0.005285 | 1,814,160 |
| 16 abr 2024 | 0.005285 | 0.005441 | 0.005102 | 0.005373 | 0.005373 | 1,379,308 |
| 15 abr 2024 | 0.005531 | 0.005701 | 0.005228 | 0.005285 | 0.005285 | 1,685,438 |
| 14 abr 2024 | 0.005249 | 0.005580 | 0.005048 | 0.005534 | 0.005534 | 1,952,775 |
| 13 abr 2024 | 0.006032 | 0.006090 | 0.004879 | 0.005252 | 0.005252 | 3,050,216 |
| 12 abr 2024 | 0.007088 | 0.007292 | 0.005935 | 0.006032 | 0.006032 | 3,367,138 |
| 11 abr 2024 | 0.007346 | 0.007641 | 0.006943 | 0.007088 | 0.007088 | 3,383,418 |
| 10 abr 2024 | 0.007302 | 0.007476 | 0.006805 | 0.007346 | 0.007346 | 5,047,867 |
| 09 abr 2024 | 0.007216 | 0.007591 | 0.007060 | 0.007302 | 0.007302 | 6,629,863 |
| 08 abr 2024 | 0.006845 | 0.007361 | 0.006684 | 0.007218 | 0.007218 | 3,999,281 |
| 07 abr 2024 | 0.006971 | 0.007270 | 0.006791 | 0.006843 | 0.006843 | 4,840,144 |
| 06 abr 2024 | 0.006857 | 0.008380 | 0.006837 | 0.006970 | 0.006970 | 21,679,801 |
| 05 abr 2024 | 0.006561 | 0.007029 | 0.006258 | 0.006854 | 0.006854 | 3,619,518 |
| 04 abr 2024 | 0.006391 | 0.007119 | 0.006377 | 0.006561 | 0.006561 | 5,493,952 |
| 03 abr 2024 | 0.006233 | 0.006533 | 0.006091 | 0.006395 | 0.006395 | 2,344,464 |
| 02 abr 2024 | 0.006636 | 0.006669 | 0.006052 | 0.006238 | 0.006238 | 1,820,437 |
| 01 abr 2024 | 0.006932 | 0.006959 | 0.006428 | 0.006635 | 0.006635 | 2,210,017 |
| 31 mar 2024 | 0.006699 | 0.006944 | 0.006684 | 0.006933 | 0.006933 | 1,668,590 |
| 30 mar 2024 | 0.007342 | 0.007381 | 0.006661 | 0.006699 | 0.006699 | 4,361,590 |
| 29 mar 2024 | 0.006849 | 0.007684 | 0.006781 | 0.007333 | 0.007333 | 9,715,013 |
| 28 mar 2024 | 0.006488 | 0.007170 | 0.006425 | 0.006846 | 0.006846 | 5,719,990 |
| 27 mar 2024 | 0.006584 | 0.006650 | 0.006367 | 0.006490 | 0.006490 | 2,214,537 |
| 26 mar 2024 | 0.006670 | 0.006872 | 0.006487 | 0.006583 | 0.006583 | 2,617,937 |
| 25 mar 2024 | 0.006475 | 0.006732 | 0.006309 | 0.006668 | 0.006668 | 4,084,884 |
| 24 mar 2024 | 0.006303 | 0.006493 | 0.006167 | 0.006480 | 0.006480 | 2,625,978 |
| 23 mar 2024 | 0.006266 | 0.006538 | 0.006244 | 0.006303 | 0.006303 | 3,848,023 |
| 22 mar 2024 | 0.006089 | 0.006374 | 0.005982 | 0.006265 | 0.006265 | 3,284,639 |
| 21 mar 2024 | 0.006049 | 0.006228 | 0.005974 | 0.006092 | 0.006092 | 2,684,098 |
| 20 mar 2024 | 0.005651 | 0.006066 | 0.005528 | 0.006044 | 0.006044 | 2,727,781 |
| 19 mar 2024 | 0.005964 | 0.005993 | 0.005506 | 0.005645 | 0.005645 | 2,586,426 |
| 18 mar 2024 | 0.006149 | 0.006396 | 0.005762 | 0.005958 | 0.005958 | 2,621,065 |
| 17 mar 2024 | 0.005965 | 0.006230 | 0.005692 | 0.006151 | 0.006151 | 2,306,984 |
| 16 mar 2024 | 0.006489 | 0.006679 | 0.005836 | 0.005959 | 0.005959 | 3,067,292 |
| 15 mar 2024 | 0.006767 | 0.006816 | 0.006097 | 0.006489 | 0.006489 | 3,563,318 |
| 14 mar 2024 | 0.007159 | 0.007159 | 0.006438 | 0.006764 | 0.006764 | 4,295,435 |
| 13 mar 2024 | 0.006870 | 0.007238 | 0.006713 | 0.007159 | 0.007159 | 5,085,318 |
| 12 mar 2024 | 0.006680 | 0.006995 | 0.006365 | 0.006856 | 0.006856 | 7,300,163 |
| 11 mar 2024 | 0.006699 | 0.006978 | 0.006320 | 0.006681 | 0.006681 | 7,799,097 |
| 10 mar 2024 | 0.006441 | 0.007848 | 0.006283 | 0.006707 | 0.006707 | 26,150,745 |
| 09 mar 2024 | 0.005863 | 0.006782 | 0.005816 | 0.006438 | 0.006438 | 9,989,161 |
| 08 mar 2024 | 0.005742 | 0.005882 | 0.005515 | 0.005863 | 0.005863 | 3,143,153 |
| 07 mar 2024 | 0.005552 | 0.005753 | 0.005501 | 0.005741 | 0.005741 | 3,512,868 |
| 06 mar 2024 | 0.005388 | 0.005607 | 0.005278 | 0.005532 | 0.005532 | 3,999,070 |
| 05 mar 2024 | 0.005843 | 0.005996 | 0.005196 | 0.005388 | 0.005388 | 6,839,988 |
| 04 mar 2024 | 0.006110 | 0.006142 | 0.005789 | 0.005837 | 0.005837 | 7,005,693 |
| 03 mar 2024 | 0.006126 | 0.006322 | 0.005932 | 0.006103 | 0.006103 | 5,898,066 |
| 02 mar 2024 | 0.005944 | 0.006250 | 0.005921 | 0.006129 | 0.006129 | 6,040,475 |
| 01 mar 2024 | 0.005756 | 0.005977 | 0.005754 | 0.005952 | 0.005952 | 3,199,691 |
| 29 feb 2024 | 0.005769 | 0.006000 | 0.005715 | 0.005760 | 0.005760 | 3,869,980 |
| 28 feb 2024 | 0.005786 | 0.005983 | 0.005635 | 0.005769 | 0.005769 | 3,770,597 |
| 27 feb 2024 | 0.005827 | 0.005976 | 0.005747 | 0.005788 | 0.005788 | 3,261,255 |
| 26 feb 2024 | 0.005677 | 0.005846 | 0.005621 | 0.005827 | 0.005827 | 3,272,540 |
| 25 feb 2024 | 0.005666 | 0.005713 | 0.005618 | 0.005677 | 0.005677 | 2,212,723 |
| 24 feb 2024 | 0.005596 | 0.005739 | 0.005581 | 0.005667 | 0.005667 | 2,195,841 |
| 23 feb 2024 | 0.005803 | 0.005844 | 0.005566 | 0.005598 | 0.005598 | 2,940,738 |
| 22 feb 2024 | 0.005638 | 0.006232 | 0.005556 | 0.005803 | 0.005803 | 6,801,823 |
| 21 feb 2024 | 0.005722 | 0.005772 | 0.005505 | 0.005640 | 0.005640 | 1,638,699 |
| 20 feb 2024 | 0.005946 | 0.005962 | 0.005572 | 0.005722 | 0.005722 | 1,895,825 |
| 19 feb 2024 | 0.005929 | 0.005994 | 0.005878 | 0.005946 | 0.005946 | 1,594,324 |
| 18 feb 2024 | 0.005945 | 0.006030 | 0.005857 | 0.005924 | 0.005924 | 2,036,593 |
| 17 feb 2024 | 0.005755 | 0.006257 | 0.005700 | 0.005946 | 0.005946 | 6,751,000 |
| 16 feb 2024 | 0.005752 | 0.005903 | 0.005614 | 0.005756 | 0.005756 | 4,270,929 |
| 15 feb 2024 | 0.005630 | 0.005816 | 0.005582 | 0.005752 | 0.005752 | 3,200,760 |
| 14 feb 2024 | 0.005537 | 0.005651 | 0.005488 | 0.005628 | 0.005628 | 1,686,130 |
| 13 feb 2024 | 0.005668 | 0.005731 | 0.005505 | 0.005537 | 0.005537 | 2,170,393 |
| 12 feb 2024 | 0.005591 | 0.005970 | 0.005549 | 0.005668 | 0.005668 | 4,699,268 |
| 11 feb 2024 | 0.005564 | 0.005636 | 0.005544 | 0.005588 | 0.005588 | 1,098,580 |
| 10 feb 2024 | 0.005604 | 0.005654 | 0.005529 | 0.005566 | 0.005566 | 1,259,229 |
| 09 feb 2024 | 0.005502 | 0.005624 | 0.005501 | 0.005602 | 0.005602 | 1,425,717 |
| 08 feb 2024 | 0.005592 | 0.005603 | 0.005502 | 0.005504 | 0.005504 | 1,178,568 |
| 07 feb 2024 | 0.005539 | 0.005600 | 0.005496 | 0.005593 | 0.005593 | 1,275,800 |
| 06 feb 2024 | 0.005477 | 0.005554 | 0.005454 | 0.005534 | 0.005534 | 1,092,326 |
| 05 feb 2024 | 0.005513 | 0.005608 | 0.005440 | 0.005464 | 0.005464 | 1,137,018 |
| 04 feb 2024 | 0.005535 | 0.005572 | 0.005471 | 0.005512 | 0.005512 | 1,039,005 |
| 03 feb 2024 | 0.005659 | 0.005661 | 0.005533 | 0.005535 | 0.005535 | 1,226,923 |
| 02 feb 2024 | 0.005548 | 0.005718 | 0.005535 | 0.005659 | 0.005659 | 1,507,346 |
| 01 feb 2024 | 0.005489 | 0.005580 | 0.005429 | 0.005547 | 0.005547 | 1,307,280 |
| 31 ene 2024 | 0.005655 | 0.005674 | 0.005475 | 0.005483 | 0.005483 | 1,489,061 |
| 30 ene 2024 | 0.005724 | 0.005737 | 0.005645 | 0.005650 | 0.005650 | 1,616,046 |
| 29 ene 2024 | 0.005631 | 0.005751 | 0.005603 | 0.005722 | 0.005722 | 1,559,124 |
| 28 ene 2024 | 0.005739 | 0.005872 | 0.005619 | 0.005630 | 0.005630 | 1,477,900 |
| 27 ene 2024 | 0.005699 | 0.005745 | 0.005638 | 0.005738 | 0.005738 | 1,362,544 |
| 26 ene 2024 | 0.005573 | 0.005721 | 0.005544 | 0.005699 | 0.005699 | 1,786,298 |
| 25 ene 2024 | 0.005641 | 0.005674 | 0.005462 | 0.005571 | 0.005571 | 1,796,586 |
| 24 ene 2024 | 0.005645 | 0.005712 | 0.005535 | 0.005641 | 0.005641 | 1,671,651 |
| 23 ene 2024 | 0.005712 | 0.006009 | 0.005412 | 0.005645 | 0.005645 | 4,226,663 |
| 22 ene 2024 | 0.005850 | 0.006004 | 0.005629 | 0.005712 | 0.005712 | 2,497,293 |
| 21 ene 2024 | 0.005886 | 0.006086 | 0.005844 | 0.005845 | 0.005845 | 2,305,174 |
| 20 ene 2024 | 0.005872 | 0.006006 | 0.005795 | 0.005886 | 0.005886 | 2,103,000 |
| 19 ene 2024 | 0.006039 | 0.006331 | 0.005614 | 0.005872 | 0.005872 | 6,130,881 |
| 18 ene 2024 | 0.006181 | 0.007004 | 0.005969 | 0.006039 | 0.006039 | 14,720,972 |
| *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.