U.S. markets open in 8 hours 18 minutes

Melon USD (MLN-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
154.41-13.11 (-7.82%)
A partir del 6:09a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 de sep. de 2021154.76160.67151.57154.41154.41349,710,336
22 de sep. de 2021158.41227.53148.69154.41154.41532,556,439
21 de sep. de 2021103.32181.2798.92160.45160.45196,093,730
20 de sep. de 2021123.16126.64101.18103.32103.3231,336,950
19 de sep. de 2021120.62128.18116.61122.21122.2129,480,304
18 de sep. de 2021111.87135.58111.59120.63120.6349,035,077
17 de sep. de 2021119.82120.11109.40111.86111.8621,060,386
16 de sep. de 2021126.75131.39118.07119.54119.5423,009,693
15 de sep. de 2021125.97143.89124.89126.74126.7452,321,272
14 de sep. de 2021102.23149.01101.84125.99125.9943,416,370
13 de sep. de 2021108.88109.81100.12102.24102.2421,227,637
12 de sep. de 2021108.99115.92106.20108.87108.8719,972,771
11 de sep. de 2021102.32109.57101.97108.72108.7227,561,053
10 de sep. de 2021109.67112.2699.99102.31102.3123,367,606
09 de sep. de 2021106.29117.50101.14109.67109.6743,536,794
08 de sep. de 2021100.32109.5992.25103.11103.1131,254,137
07 de sep. de 2021120.88121.2390.39100.33100.3335,743,450
06 de sep. de 2021114.18128.97111.60120.99120.9938,382,212
05 de sep. de 2021111.23115.61110.59114.13114.1321,711,306
04 de sep. de 2021113.25114.67109.51111.25111.2521,003,260
03 de sep. de 2021116.63116.63112.07113.26113.2618,762,627
02 de sep. de 2021115.58118.36111.64116.65116.6520,555,358
01 de sep. de 2021109.86119.76109.27114.83114.8324,227,301
31 de ago. de 2021108.67116.46107.16109.76109.7628,817,926
30 de ago. de 2021117.74122.72108.43108.86108.8626,263,957
29 de ago. de 2021127.07128.37115.91117.73117.7330,579,403
28 de ago. de 2021127.94134.64124.45126.88126.8847,063,504
27 de ago. de 2021127.62158.28121.39127.95127.95132,203,527
26 de ago. de 202195.03171.8293.60126.64126.64329,807,948
25 de ago. de 202191.7099.9190.1795.0295.0213,869,594
24 de ago. de 202196.0397.2591.3191.7191.7110,295,018
23 de ago. de 202194.1296.5593.1496.0396.039,863,108
22 de ago. de 202193.6294.5391.1293.8793.8710,510,302
21 de ago. de 202193.7897.4391.8793.6493.6413,188,306
20 de ago. de 202189.7994.4389.7593.7793.7710,083,108
19 de ago. de 202187.0790.2885.9889.7989.799,609,218
18 de ago. de 202190.3091.2086.4487.6587.658,624,324
17 de ago. de 202193.9295.7890.0690.3090.3013,551,211
16 de ago. de 202195.9698.5393.5293.9293.9212,292,007
15 de ago. de 202196.1296.9393.1296.0696.0611,932,072
14 de ago. de 202197.0697.4594.0896.0696.0612,669,580
13 de ago. de 202192.9898.0192.5497.0997.0920,820,167
12 de ago. de 202195.0198.4191.7793.1693.1627,507,453
11 de ago. de 202195.25101.7893.1195.1495.1437,194,205
10 de ago. de 202192.1299.5590.4095.4295.4227,854,287
09 de ago. de 202190.1895.3187.7292.1392.1325,951,179
08 de ago. de 202195.5096.0188.4990.1790.1725,590,184
07 de ago. de 202194.4898.7494.1295.6995.6929,608,369
06 de ago. de 202194.4296.5092.8794.4894.4826,869,529
05 de ago. de 2021100.85102.3092.7894.5494.5436,300,454
04 de ago. de 2021105.79108.9698.94100.82100.8264,635,797
03 de ago. de 2021106.57128.52102.09105.54105.54147,003,952
02 de ago. de 202183.57118.2178.48106.88106.88147,770,796
01 de ago. de 202178.8096.6877.6582.8982.8932,717,359
31 de jul. de 202178.5378.9976.3978.8178.818,839,681
30 de jul. de 202173.0383.2672.2278.5278.5219,939,861
29 de jul. de 202172.4373.4571.6773.0573.059,411,090
28 de jul. de 202172.3473.9470.7072.4372.4311,438,582
27 de jul. de 202171.7872.6968.4672.3372.3311,746,210
26 de jul. de 202174.8979.2871.0571.7671.7616,855,354
25 de jul. de 202170.4177.4569.7874.9974.9914,532,995
24 de jul. de 202172.1575.3469.1270.4170.4111,175,750
23 de jul. de 202170.3072.6368.9872.1572.1511,170,982
22 de jul. de 202171.0873.1168.6670.3070.3014,755,644
21 de jul. de 202164.4978.2163.3171.3571.3521,782,800
20 de jul. de 202168.1468.3562.8664.3064.3015,786,465
19 de jul. de 202176.2977.0967.8368.1468.1414,547,057
18 de jul. de 202177.4079.0175.1776.2976.299,996,492
17 de jul. de 202176.3683.6475.0577.4077.4016,800,173
16 de jul. de 202176.8987.8274.5376.3676.3620,056,941
15 de jul. de 202180.9284.6075.0976.7376.7310,885,643
14 de jul. de 202181.4784.4576.7980.9180.917,525,698
13 de jul. de 202185.6290.5581.0981.4881.488,834,331
12 de jul. de 202190.6291.5284.3585.6285.627,660,466
11 de jul. de 202193.6294.4488.5790.4490.4410,892,619
10 de jul. de 202189.52102.9088.5393.9193.9138,787,676
09 de jul. de 202183.2492.8979.6189.9689.9613,178,357
08 de jul. de 202192.2593.3683.6783.8483.8416,182,002
07 de jul. de 2021101.10105.8692.0892.2092.2019,006,253
06 de jul. de 2021101.20119.85100.46101.58101.5852,779,603
05 de jul. de 202183.01122.2680.10101.24101.24152,146,220
04 de jul. de 202175.5885.2175.2183.0183.017,790,499
03 de jul. de 202173.5678.2672.7375.5875.587,648,239
02 de jul. de 202180.7582.5071.1673.5773.578,031,292
01 de jul. de 202168.5087.8767.8780.7780.7725,020,664
30 de jun. de 202169.5470.0965.6468.5268.524,812,778
29 de jun. de 202167.9572.6467.2569.5569.556,916,388
28 de jun. de 202164.6272.2763.1267.9667.9610,268,349
27 de jun. de 202159.7264.6159.0364.6064.607,766,691
26 de jun. de 202161.4062.0858.2259.7459.747,763,334
25 de jun. de 202166.1469.4261.0361.4061.4010,029,332
24 de jun. de 202166.1169.8562.8066.1766.179,147,625
23 de jun. de 202161.9370.2461.2667.2667.2614,081,497
22 de jun. de 202168.6075.9357.0662.0462.0415,248,488
21 de jun. de 202185.8987.8968.0468.6768.6717,434,792
20 de jun. de 202192.8897.8881.8785.8485.8432,030,400
19 de jun. de 202173.95113.1773.8692.8692.8688,488,526
18 de jun. de 202181.2884.9372.9373.9473.947,855,862
17 de jun. de 202184.7988.2780.3781.2681.268,009,760
16 de jun. de 202194.9895.9784.7284.8384.8312,110,303
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...