Yahoo

Correo

U.S. markets open in 6 hours 11 minutes

F S&P 500
5,056.75
-10.25(-0.20%)
F Dow Jones
37,972.00
-21.00(-0.06%)
F Nasdaq
17,485.25
-86.00(-0.49%)
E-mini Russell 2000 Index Futur
1,982.10
-3.50(-0.18%)
Petróleo
81.10
-0.83(-1.01%)
Oro
2,297.80
-5.10(-0.22%)

Decentraland USD (MANA-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.408212

-0.029687

(-6.78%)

A partir del 07:17AM UTC. Mercado abierto.

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.416753	0.419204	0.408088	0.408212	0.408212	65,831,560
30 abr 2024	0.436968	0.442048	0.401863	0.416723	0.416723	64,500,588
29 abr 2024	0.444997	0.446186	0.426002	0.436966	0.436966	54,139,085
28 abr 2024	0.452525	0.467627	0.444292	0.444997	0.444997	38,414,295
27 abr 2024	0.452104	0.457496	0.437581	0.452525	0.452525	46,021,552
26 abr 2024	0.465175	0.465380	0.445618	0.452104	0.452104	41,417,715
25 abr 2024	0.462917	0.472999	0.445430	0.465175	0.465175	51,609,524
24 abr 2024	0.478838	0.499203	0.457758	0.462911	0.462911	65,834,409
23 abr 2024	0.481483	0.485321	0.472221	0.478838	0.478838	47,500,891
22 abr 2024	0.462891	0.485905	0.462729	0.481483	0.481483	52,903,721
21 abr 2024	0.470493	0.475467	0.454641	0.462894	0.462894	44,765,369
20 abr 2024	0.433471	0.472827	0.428569	0.470493	0.470493	51,487,256
19 abr 2024	0.434369	0.444396	0.399081	0.433471	0.433471	86,614,820
18 abr 2024	0.424885	0.440305	0.415612	0.434369	0.434369	58,651,878
17 abr 2024	0.433776	0.439094	0.409383	0.424876	0.424876	59,940,233
16 abr 2024	0.423606	0.437828	0.405837	0.433776	0.433776	72,406,310
15 abr 2024	0.443625	0.465758	0.413692	0.423606	0.423606	90,387,161
14 abr 2024	0.419411	0.448072	0.399038	0.443625	0.443625	124,101,780
13 abr 2024	0.517274	0.517275	0.373986	0.419411	0.419411	160,627,406
12 abr 2024	0.608431	0.623493	0.494495	0.517285	0.517285	113,700,828
11 abr 2024	0.609156	0.636112	0.604327	0.608431	0.608431	71,265,374
10 abr 2024	0.612180	0.627720	0.581365	0.609156	0.609156	87,401,813
09 abr 2024	0.625546	0.636895	0.604741	0.612180	0.612180	92,974,814
08 abr 2024	0.594693	0.630410	0.584731	0.625546	0.625546	64,616,056
07 abr 2024	0.590664	0.599890	0.587881	0.594693	0.594693	49,413,171
06 abr 2024	0.590621	0.595453	0.583368	0.590666	0.590666	41,449,850
05 abr 2024	0.592245	0.597443	0.562030	0.590621	0.590621	63,889,824
04 abr 2024	0.577088	0.601730	0.568181	0.592245	0.592245	64,460,765
03 abr 2024	0.584244	0.597059	0.564829	0.577088	0.577088	68,964,070
02 abr 2024	0.628439	0.628440	0.580296	0.584244	0.584244	84,796,320
01 abr 2024	0.669474	0.674566	0.612347	0.628448	0.628448	90,380,231
31 mar 2024	0.661862	0.669555	0.655634	0.669475	0.669475	51,239,325
30 mar 2024	0.681992	0.684309	0.656275	0.661862	0.661862	57,468,372
29 mar 2024	0.675200	0.686300	0.660684	0.681993	0.681993	80,718,954
28 mar 2024	0.665267	0.684500	0.653356	0.675200	0.675200	88,072,410
27 mar 2024	0.691641	0.702522	0.654597	0.665267	0.665267	110,090,134
26 mar 2024	0.665421	0.694534	0.664777	0.691641	0.691641	131,683,564
25 mar 2024	0.651738	0.675542	0.640069	0.665415	0.665415	120,006,524
24 mar 2024	0.633709	0.654681	0.627278	0.651738	0.651738	68,809,272
23 mar 2024	0.622985	0.652957	0.617882	0.633709	0.633709	81,084,491
22 mar 2024	0.633439	0.647364	0.601007	0.622985	0.622985	103,105,135
21 mar 2024	0.639487	0.647464	0.617811	0.633438	0.633438	106,644,218
20 mar 2024	0.569805	0.640701	0.547365	0.639447	0.639447	149,750,705
19 mar 2024	0.618204	0.624353	0.545333	0.569804	0.569804	169,817,091
18 mar 2024	0.645432	0.654477	0.597034	0.618204	0.618204	109,920,741
17 mar 2024	0.624070	0.652190	0.593364	0.645432	0.645432	122,620,622
16 mar 2024	0.688720	0.704476	0.610755	0.624069	0.624069	149,953,181
15 mar 2024	0.744110	0.751359	0.641911	0.688720	0.688720	211,605,005
14 mar 2024	0.760551	0.771831	0.702400	0.744110	0.744110	184,363,464
13 mar 2024	0.767204	0.780973	0.741241	0.760551	0.760551	132,388,301
12 mar 2024	0.779205	0.800371	0.719704	0.767204	0.767204	200,796,295
11 mar 2024	0.770304	0.787668	0.735532	0.779205	0.779205	222,783,390
10 mar 2024	0.753654	0.818534	0.750747	0.770301	0.770301	369,774,655
09 mar 2024	0.708327	0.781900	0.696668	0.753655	0.753655	334,786,985
08 mar 2024	0.694929	0.708513	0.653718	0.708327	0.708327	185,904,696
07 mar 2024	0.654971	0.707561	0.647749	0.694934	0.694934	221,626,185
06 mar 2024	0.613836	0.658870	0.586440	0.654949	0.654949	238,256,159
05 mar 2024	0.664905	0.710967	0.560216	0.613849	0.613849	379,048,778
04 mar 2024	0.656593	0.692712	0.641839	0.664894	0.664894	243,096,532
03 mar 2024	0.682664	0.704794	0.615940	0.656579	0.656579	303,679,322
02 mar 2024	0.664652	0.700800	0.652327	0.682616	0.682616	222,587,523
01 mar 2024	0.656496	0.682870	0.626756	0.664616	0.664616	260,720,311
29 feb 2024	0.572069	0.667809	0.563056	0.656959	0.656959	273,672,751
28 feb 2024	0.565205	0.605253	0.546177	0.572069	0.572069	220,373,104
27 feb 2024	0.537753	0.572458	0.528156	0.565126	0.565126	181,378,526
26 feb 2024	0.514593	0.540745	0.508812	0.537736	0.537736	178,980,370
25 feb 2024	0.501129	0.514741	0.493594	0.514741	0.514741	67,967,897
24 feb 2024	0.480740	0.504185	0.475369	0.501152	0.501152	82,406,443
23 feb 2024	0.487436	0.489934	0.471828	0.480761	0.480761	75,681,413
22 feb 2024	0.479969	0.496016	0.469482	0.487464	0.487464	77,011,037
21 feb 2024	0.499663	0.500352	0.462993	0.479959	0.479959	71,459,670
20 feb 2024	0.515325	0.517968	0.482703	0.499683	0.499683	101,312,793
19 feb 2024	0.503778	0.519084	0.499575	0.515325	0.515325	100,461,104
18 feb 2024	0.487239	0.509930	0.485654	0.503758	0.503758	87,255,052
17 feb 2024	0.497939	0.517453	0.478554	0.487235	0.487235	95,280,135
16 feb 2024	0.504172	0.511833	0.489329	0.497939	0.497939	81,057,676
15 feb 2024	0.487113	0.506374	0.484027	0.504158	0.504158	108,149,290
14 feb 2024	0.468587	0.488808	0.465982	0.487114	0.487114	78,005,490
13 feb 2024	0.484033	0.485157	0.459709	0.468603	0.468603	68,977,218
12 feb 2024	0.470433	0.490537	0.461839	0.484019	0.484019	79,526,321
11 feb 2024	0.461512	0.472983	0.460417	0.470351	0.470351	60,917,266
10 feb 2024	0.466992	0.474783	0.461254	0.461490	0.461490	57,557,131
09 feb 2024	0.449110	0.468701	0.449110	0.466936	0.466936	76,899,882
08 feb 2024	0.446049	0.453034	0.441627	0.449108	0.449108	56,460,134
07 feb 2024	0.431261	0.448235	0.424285	0.446007	0.446007	48,078,163
06 feb 2024	0.434442	0.438794	0.429589	0.431256	0.431256	38,150,460
05 feb 2024	0.430755	0.440063	0.425281	0.434451	0.434451	37,769,108
04 feb 2024	0.439498	0.439602	0.429816	0.430750	0.430750	27,540,695
03 feb 2024	0.440898	0.444353	0.435931	0.439504	0.439504	36,098,871
02 feb 2024	0.435650	0.446158	0.434106	0.440897	0.440897	46,898,278
01 feb 2024	0.431598	0.436546	0.423519	0.435645	0.435645	51,450,817
31 ene 2024	0.445042	0.446562	0.428786	0.431665	0.431665	57,930,305
30 ene 2024	0.458916	0.460836	0.443923	0.445003	0.445003	60,824,795
29 ene 2024	0.445571	0.460247	0.440008	0.458916	0.458916	44,985,276
28 ene 2024	0.454412	0.462705	0.442541	0.445580	0.445580	43,612,505
27 ene 2024	0.451054	0.455819	0.442735	0.454373	0.454373	41,498,420
26 ene 2024	0.433366	0.451421	0.428981	0.451020	0.451020	52,654,482
25 ene 2024	0.439243	0.439493	0.426360	0.433387	0.433387	47,105,756
24 ene 2024	0.424849	0.444869	0.421538	0.439231	0.439231	66,690,754
23 ene 2024	0.441816	0.448128	0.408260	0.424740	0.424740	90,097,122
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 5005,056.75-10.25(-0.20%)

F Dow Jones37,972.00-21.00(-0.06%)

F Nasdaq17,485.25-86.00(-0.49%)

E-mini Russell 2000 Index Futur1,982.10-3.50(-0.18%)

Petróleo81.10-0.83(-1.01%)

Oro2,297.80-5.10(-0.22%)

Decentraland USD (MANA-USD)

F S&P 500
5,056.75
-10.25(-0.20%)

F Dow Jones
37,972.00
-21.00(-0.06%)

F Nasdaq
17,485.25
-86.00(-0.49%)

E-mini Russell 2000 Index Futur
1,982.10
-3.50(-0.18%)

Petróleo
81.10
-0.83(-1.01%)

Oro
2,297.80
-5.10(-0.22%)