Yahoo

Correo

U.S. markets open in 6 hours 30 minutes

F S&P 500
5,127.25
+45.00(+0.89%)
F Dow Jones
38,363.00
+75.00(+0.20%)
F Nasdaq
17,782.75
+215.25(+1.23%)
E-mini Russell 2000 Index Futur
1,992.00
-1.20(-0.06%)
Petróleo
83.96
+0.39(+0.47%)
Oro
2,353.40
+10.90(+0.47%)

GameCredits USD (GAME-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.003235

+0.000583

(+21.97%)

A partir del 06:58AM 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	0.002756	0.003235	0.002693	0.003235	0.003235	29,569
25 abr 2024	0.002806	0.003213	0.002438	0.002756	0.002756	29,533
24 abr 2024	0.003183	0.003633	0.002657	0.002806	0.002806	37,284
23 abr 2024	0.003137	0.003516	0.003012	0.003183	0.003183	25,955
22 abr 2024	0.003197	0.004634	0.002172	0.003137	0.003137	51,208
21 abr 2024	0.003042	0.003888	0.002625	0.003197	0.003197	39,505
20 abr 2024	0.003922	0.004925	0.002728	0.003042	0.003042	55,457
19 abr 2024	0.004725	0.005326	0.002671	0.003922	0.003922	112,515
18 abr 2024	0.002788	0.005955	0.002194	0.004725	0.004725	187,079
17 abr 2024	0.004052	0.004491	0.001786	0.002788	0.002788	81,930
16 abr 2024	0.005501	0.006862	0.002703	0.004052	0.004052	44,120
15 abr 2024	0.007524	0.009425	0.004664	0.005501	0.005501	27,455
14 abr 2024	0.006757	0.008524	0.004166	0.007524	0.007524	36,398
13 abr 2024	0.008227	0.008239	0.005504	0.006757	0.006757	25,220
12 abr 2024	0.009728	0.011548	0.006926	0.008227	0.008227	38,182
11 abr 2024	0.010558	0.011289	0.009104	0.009728	0.009728	32,936
10 abr 2024	0.011274	0.014515	0.008480	0.010558	0.010558	53,211
09 abr 2024	0.013096	0.014554	0.010513	0.011274	0.011274	32,174
08 abr 2024	0.017909	0.017909	0.010281	0.013096	0.013096	51,013
07 abr 2024	0.014009	0.028032	0.013837	0.017909	0.017909	39,481
06 abr 2024	0.049210	0.052210	0.010774	0.014009	0.014009	50,953
05 abr 2024	0.013816	0.063565	0.008677	0.049210	0.049210	238,216
04 abr 2024	0.011552	0.014927	0.007222	0.013816	0.013816	128,775
03 abr 2024	0.011517	0.012449	0.009944	0.011552	0.011552	106,238
02 abr 2024	0.011525	0.011676	0.010961	0.011517	0.011517	1,744
01 abr 2024	0.011648	0.012000	0.011523	0.011525	0.011525	2,053
31 mar 2024	0.011564	0.012067	0.011187	0.011648	0.011648	3,246
30 mar 2024	0.011539	0.011614	0.011086	0.011564	0.011564	868
29 mar 2024	0.011275	0.011565	0.010733	0.011539	0.011539	2,302
28 mar 2024	0.011678	0.011694	0.011272	0.011275	0.011275	1,288
27 mar 2024	0.011635	0.011756	0.011364	0.011678	0.011678	1,088
26 mar 2024	0.012003	0.012054	0.011520	0.011635	0.011635	1,908
25 mar 2024	0.011730	0.012187	0.011451	0.012003	0.012003	2,838
24 mar 2024	0.011756	0.011756	0.011256	0.011730	0.011730	1,424
23 mar 2024	0.011206	0.011956	0.011206	0.011756	0.011756	3,682
22 mar 2024	0.012108	0.012114	0.011147	0.011206	0.011206	5,492
21 mar 2024	0.012199	0.013297	0.012101	0.012108	0.012108	7,299
20 mar 2024	0.011202	0.013453	0.011078	0.012199	0.012199	5,744
19 mar 2024	0.011317	0.013589	0.010382	0.011202	0.011202	18,449
18 mar 2024	0.011414	0.011871	0.011315	0.011317	0.011317	1,619
17 mar 2024	0.011134	0.011731	0.010757	0.011414	0.011414	2,752
16 mar 2024	0.011387	0.012172	0.011134	0.011134	0.011134	2,767
15 mar 2024	0.011991	0.012099	0.011192	0.011387	0.011387	9,146
14 mar 2024	0.012811	0.012967	0.011265	0.011991	0.011991	16,760
13 mar 2024	0.012586	0.013216	0.012237	0.012811	0.012811	7,870
12 mar 2024	0.012352	0.012964	0.012098	0.012586	0.012586	6,516
11 mar 2024	0.012102	0.012533	0.011979	0.012352	0.012352	6,684
10 mar 2024	0.011980	0.012540	0.011980	0.012102	0.012102	3,505
09 mar 2024	0.011956	0.012795	0.011955	0.011980	0.011980	9,182
08 mar 2024	0.012598	0.012719	0.011944	0.011956	0.011956	4,076
07 mar 2024	0.013051	0.013168	0.011140	0.012598	0.012598	14,738
06 mar 2024	0.012536	0.013198	0.012365	0.013051	0.013051	7,129
05 mar 2024	0.014112	0.014184	0.011832	0.012536	0.012536	18,667
04 mar 2024	0.013685	0.014307	0.012065	0.014112	0.014112	17,793
03 mar 2024	0.012451	0.014786	0.010594	0.013685	0.013685	17,930
02 mar 2024	0.009992	0.015740	0.009992	0.012451	0.012451	56,383
01 mar 2024	0.010515	0.011049	0.009942	0.009992	0.009992	8,727
29 feb 2024	0.010716	0.011541	0.009780	0.010515	0.010515	13,109
28 feb 2024	0.010524	0.011577	0.010523	0.010716	0.010716	3,981
27 feb 2024	0.009917	0.011585	0.009917	0.010524	0.010524	5,623
26 feb 2024	0.009821	0.010207	0.009797	0.009917	0.009917	1,976
25 feb 2024	0.009826	0.010052	0.009778	0.009821	0.009821	1,041
24 feb 2024	0.010178	0.010178	0.009826	0.009826	0.009826	931
23 feb 2024	0.010092	0.010179	0.009802	0.010178	0.010178	665
22 feb 2024	0.009774	0.010095	0.009699	0.010092	0.010092	472
21 feb 2024	0.009970	0.010155	0.009772	0.009774	0.009774	1,013
20 feb 2024	0.009609	0.010456	0.009600	0.009970	0.009970	1,475
19 feb 2024	0.010597	0.010608	0.009608	0.009609	0.009609	4,368
18 feb 2024	0.009560	0.010723	0.009560	0.010597	0.010597	6,049
17 feb 2024	0.009462	0.009958	0.009462	0.009560	0.009560	1,653
16 feb 2024	0.010293	0.010314	0.008710	0.009462	0.009462	5,401
15 feb 2024	0.009666	0.010346	0.009656	0.010293	0.010293	1,025
14 feb 2024	0.010340	0.010349	0.009514	0.009666	0.009666	4,901
13 feb 2024	0.010370	0.010474	0.010097	0.010340	0.010340	1,180
12 feb 2024	0.010209	0.010377	0.009721	0.010370	0.010370	1,451
11 feb 2024	0.010870	0.010870	0.009526	0.010209	0.010209	1,275
10 feb 2024	0.010122	0.010970	0.010122	0.010870	0.010870	915
09 feb 2024	0.010312	0.011147	0.010097	0.010122	0.010122	5,955
08 feb 2024	0.010171	0.010342	0.009200	0.010312	0.010312	5,003
07 feb 2024	0.008485	0.010224	0.008468	0.010171	0.010171	15,119
06 feb 2024	0.008513	0.008518	0.008190	0.008485	0.008485	647
05 feb 2024	0.008644	0.008648	0.007948	0.008513	0.008513	2,572
04 feb 2024	0.008251	0.008644	0.008251	0.008644	0.008644	1,522
03 feb 2024	0.008276	0.008426	0.008026	0.008251	0.008251	1,415
02 feb 2024	0.007809	0.008281	0.007806	0.008276	0.008276	113
01 feb 2024	0.008108	0.008421	0.007807	0.007809	0.007809	1,033
31 ene 2024	0.008076	0.008514	0.008069	0.008108	0.008108	517
30 ene 2024	0.008433	0.008778	0.008003	0.008076	0.008076	2,131
29 ene 2024	0.008015	0.008435	0.008010	0.008433	0.008433	870
28 ene 2024	0.008401	0.008401	0.008015	0.008015	0.008015	403
27 ene 2024	0.008400	0.008401	0.007978	0.008401	0.008401	1,268
26 ene 2024	0.008082	0.008415	0.008052	0.008400	0.008400	270
25 ene 2024	0.008047	0.008443	0.008022	0.008082	0.008082	1,143
24 ene 2024	0.008163	0.008502	0.007937	0.008047	0.008047	425
23 ene 2024	0.008303	0.008473	0.008155	0.008163	0.008163	2,558
22 ene 2024	0.008377	0.008956	0.008301	0.008303	0.008303	10,527
21 ene 2024	0.008682	0.008682	0.008373	0.008377	0.008377	186
20 ene 2024	0.008682	0.008682	0.008682	0.008682	0.008682	289
19 ene 2024	0.008235	0.008684	0.008214	0.008682	0.008682	389
18 ene 2024	0.008192	0.008236	0.008175	0.008235	0.008235	1,654
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...

F S&P 5005,127.25+45.00(+0.89%)

F Dow Jones38,363.00+75.00(+0.20%)

F Nasdaq17,782.75+215.25(+1.23%)

E-mini Russell 2000 Index Futur1,992.00-1.20(-0.06%)

Petróleo83.96+0.39(+0.47%)

Oro2,353.40+10.90(+0.47%)

GameCredits USD (GAME-USD)

F S&P 500
5,127.25
+45.00(+0.89%)

F Dow Jones
38,363.00
+75.00(+0.20%)

F Nasdaq
17,782.75
+215.25(+1.23%)

E-mini Russell 2000 Index Futur
1,992.00
-1.20(-0.06%)

Petróleo
83.96
+0.39(+0.47%)

Oro
2,353.40
+10.90(+0.47%)