U.S. markets open in 8 hours 41 minutes
F S&P 500
5,008.25 -40.75 (-0.81%) F Dow Jones
37,741.00 -266.00 (-0.70%) F Nasdaq
17,382.75 -164.50 (-0.94%) E-mini Russell 2000 Index Futur
1,938.00 -20.10 (-1.03%) Petróleo
84.45 +1.72 (+2.08%) Oro
2,402.00 +4.00 (+0.17%)
Decentraland USD (MANA-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:46AM UTC. Mercado abierto.
Periodo de tiempo:
19 abr 2023 - 19 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 0.434381 | 0.434381 | 0.400183 | 0.424811 | 0.424811 | 68,588,272 |
| 18 abr 2024 | - | - | - | - | - | - |
| 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 |
| 22 ene 2024 | 0.474916 | 0.478353 | 0.440231 | 0.441779 | 0.441779 | 78,392,967 |
| 21 ene 2024 | 0.473290 | 0.491525 | 0.469769 | 0.474792 | 0.474792 | 73,455,902 |
| 20 ene 2024 | 0.467960 | 0.480136 | 0.459501 | 0.473242 | 0.473242 | 76,873,185 |
| 19 ene 2024 | 0.439879 | 0.475999 | 0.429008 | 0.467959 | 0.467959 | 137,345,908 |
| 18 ene 2024 | 0.462118 | 0.469404 | 0.431779 | 0.439873 | 0.439873 | 77,817,623 |
| 17 ene 2024 | 0.463128 | 0.468327 | 0.453384 | 0.462092 | 0.462092 | 63,263,885 |
| 16 ene 2024 | 0.451854 | 0.467091 | 0.449856 | 0.463182 | 0.463182 | 67,629,957 |
| 15 ene 2024 | 0.445357 | 0.460190 | 0.445357 | 0.451855 | 0.451855 | 65,168,321 |
| 14 ene 2024 | 0.467892 | 0.468050 | 0.444893 | 0.445430 | 0.445430 | 68,014,576 |
| 13 ene 2024 | 0.461772 | 0.478300 | 0.449334 | 0.467868 | 0.467868 | 80,474,783 |
| 12 ene 2024 | 0.485401 | 0.495579 | 0.446743 | 0.461796 | 0.461796 | 118,880,732 |
| 11 ene 2024 | 0.464721 | 0.492053 | 0.463484 | 0.485490 | 0.485490 | 127,401,255 |
| *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.