U.S. markets close in 24 minutes

(HC-USD)

- CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 20240.040.040.030.030.03111,415
16 may 20240.030.040.030.040.0499,140
15 may 20240.030.040.030.030.03109,823
14 may 20240.040.040.030.040.0495,146
13 may 20240.040.040.030.040.0493,928
12 may 20240.040.040.040.040.0468,235
11 may 20240.040.040.030.040.0480,394
10 may 20240.030.040.030.040.0493,361
09 may 20240.030.040.030.030.0388,363
08 may 20240.030.040.030.030.0393,014
07 may 20240.040.040.030.030.03107,222
06 may 20240.040.040.030.040.04107,270
05 may 20240.040.040.030.040.04101,187
04 may 20240.030.040.030.040.0496,354
03 may 20240.030.030.030.030.03121,076
02 may 20240.030.040.030.030.03120,505
01 may 20240.040.040.030.030.03174,305
30 abr 20240.040.040.040.040.04123,090
29 abr 20240.040.040.040.040.0487,962
28 abr 20240.040.040.040.040.0472,026
27 abr 20240.040.040.040.040.0479,225
26 abr 20240.040.040.040.040.0480,130
25 abr 20240.040.040.040.040.0487,765
24 abr 20240.040.040.040.040.04119,151
23 abr 20240.050.050.040.040.0497,214
22 abr 20240.040.050.040.050.05127,637
21 abr 20240.040.050.040.040.04103,106
20 abr 20240.040.050.040.040.04101,008
19 abr 20240.050.050.040.040.04128,180
18 abr 20240.040.050.040.050.05128,041
17 abr 20240.050.050.040.040.04159,595
16 abr 20240.040.060.040.050.05225,796
15 abr 20240.040.040.040.040.04192,757
14 abr 20240.030.040.030.040.04289,659
13 abr 20240.040.050.030.030.03326,056
12 abr 20240.050.050.040.040.04330,987
11 abr 20240.060.060.050.050.05269,214
10 abr 20240.060.060.050.060.06504,242
09 abr 20240.060.080.050.060.061,077,092
08 abr 20240.060.070.060.060.06427,949
07 abr 20240.060.070.060.060.06536,315
06 abr 20240.080.080.060.060.06800,298
05 abr 20240.200.200.060.080.082,181,680
04 abr 20240.210.220.190.200.20308,286
03 abr 20240.200.240.190.210.21635,498
02 abr 20240.210.210.190.200.20402,644
01 abr 20240.230.230.210.210.21595,816
31 mar 20240.230.240.230.230.23466,592
30 mar 20240.230.250.230.230.23522,251
29 mar 20240.230.250.220.230.23604,042
28 mar 20240.220.280.200.230.231,641,620
27 mar 20240.250.260.210.220.222,217,069
26 mar 20240.180.340.180.250.255,503,431
25 mar 20240.160.190.160.180.18469,334
24 mar 20240.160.160.160.160.16193,305
23 mar 20240.160.170.160.160.16192,356
22 mar 20240.170.170.150.160.16311,749
21 mar 20240.160.170.160.170.17348,041
20 mar 20240.150.170.150.160.16444,862
19 mar 20240.170.180.150.150.15941,334
18 mar 20240.150.190.150.170.171,091,029
17 mar 20240.140.150.140.150.15311,486
16 mar 20240.160.160.140.140.14439,842
15 mar 20240.170.170.150.160.16554,473
14 mar 20240.180.180.170.170.17534,490
13 mar 20240.180.190.180.180.18411,177
12 mar 20240.190.190.170.180.18397,453
11 mar 20240.180.190.180.190.19496,030
10 mar 20240.190.190.180.180.18379,263
09 mar 20240.170.210.170.190.19698,077
08 mar 20240.180.180.170.170.17351,416
07 mar 20240.170.180.170.180.18356,638
06 mar 20240.160.180.160.170.17521,514
05 mar 20240.180.200.160.160.161,005,310
04 mar 20240.220.220.180.180.182,246,659
03 mar 20240.150.270.140.220.224,384,595
02 mar 20240.150.160.140.150.15439,643
01 mar 20240.140.150.140.150.15330,316
29 feb 20240.140.160.140.140.14750,481
28 feb 20240.140.170.130.140.141,195,126
27 feb 20240.110.160.110.140.141,747,954
26 feb 20240.110.110.100.110.11236,689
25 feb 20240.100.110.100.110.11146,910
24 feb 20240.100.110.100.100.10249,558
23 feb 20240.100.100.100.100.10169,268
22 feb 20240.100.110.100.100.10166,072
21 feb 20240.110.120.100.100.10327,110
20 feb 20240.110.110.110.110.11241,233
19 feb 20240.110.110.110.110.11248,524
18 feb 20240.120.120.110.110.11166,159
17 feb 20240.110.120.110.120.12400,271
16 feb 20240.100.120.100.110.11648,749
15 feb 20240.090.100.090.100.10230,569
14 feb 20240.090.090.090.090.09154,192
13 feb 20240.090.090.090.090.09175,094
12 feb 20240.090.090.090.090.09150,402
11 feb 20240.090.090.090.090.09120,851
10 feb 20240.090.090.090.090.09123,372
09 feb 20240.090.100.090.090.09161,233
08 feb 20240.090.100.090.090.09209,472
*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...