U.S. markets open in 5 hours 56 minutes

MonaCoin USD (MONA-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.4144-0.0527 (-3.59%)
A partir del 8:33a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 de oct. de 20211.41031.41841.40311.41441.41441,419,901
27 de oct. de 20211.46201.47491.40341.41141.41141,563,432
26 de oct. de 20211.49391.49541.46011.46201.46201,344,623
25 de oct. de 20211.47741.49851.46681.49661.49661,484,908
24 de oct. de 20211.49351.50291.46511.47741.47741,023,345
23 de oct. de 20211.47391.49871.46921.49341.4934792,596
22 de oct. de 20211.49391.50271.46731.47391.47391,104,093
21 de oct. de 20211.52301.53731.47901.49401.49401,900,105
20 de oct. de 20211.44991.55201.44931.52301.52303,837,573
19 de oct. de 20211.44341.45951.42461.45011.45011,446,659
18 de oct. de 20211.45111.46301.42481.44311.44311,060,126
17 de oct. de 20211.45901.46471.42741.45201.45201,008,949
16 de oct. de 20211.45141.47901.44521.45931.45931,691,580
15 de oct. de 20211.46611.49311.43371.45151.45151,673,710
14 de oct. de 20211.48001.48321.46091.46621.4662825,599
13 de oct. de 20211.46071.48101.43971.48021.4802975,717
12 de oct. de 20211.49511.50561.43441.46081.46081,399,688
11 de oct. de 20211.46521.53231.45631.49451.49452,558,238
10 de oct. de 20211.47421.50981.45921.46541.46541,734,484
09 de oct. de 20211.46201.48331.44981.47411.47411,228,195
08 de oct. de 20211.45451.49921.44881.46191.46191,943,673
07 de oct. de 20211.46531.50121.44681.45451.45451,946,510
06 de oct. de 20211.45611.48631.42781.46561.46562,385,613
05 de oct. de 20211.45111.46351.41821.45601.45602,398,645
04 de oct. de 20211.49041.49511.41351.45111.45111,595,313
03 de oct. de 20211.48091.50571.45551.49041.49041,864,874
02 de oct. de 20211.46311.51831.45031.48091.48091,676,934
01 de oct. de 20211.38001.47701.38001.46311.46311,874,441
30 de sep. de 20211.34441.39631.34061.38001.3800956,688
29 de sep. de 20211.32831.35501.32121.34421.3442895,897
28 de sep. de 20211.36971.37011.31901.32831.3283877,728
27 de sep. de 20211.38141.39571.34771.36971.3697823,451
26 de sep. de 20211.38261.39321.33641.38171.3817764,986
25 de sep. de 20211.37321.38531.35681.38261.3826600,924
24 de sep. de 20211.45121.45281.34121.37311.37311,809,419
23 de sep. de 20211.41941.46431.41271.45021.45021,775,514
22 de sep. de 20211.29391.42111.29371.41941.41941,712,483
21 de sep. de 20211.38281.41781.29351.29361.29362,021,168
20 de sep. de 20211.55141.55321.35191.38301.38303,311,886
19 de sep. de 20211.59031.59921.54751.55131.55131,336,775
18 de sep. de 20211.54671.61291.54311.59021.59021,875,721
17 de sep. de 20211.55801.62861.51681.54661.54663,197,847
16 de sep. de 20211.55161.56921.49611.55761.55762,128,664
15 de sep. de 20211.52111.56691.51931.54911.54911,236,670
14 de sep. de 20211.47331.53171.46811.52111.52111,054,656
13 de sep. de 20211.54701.55241.44441.47341.47342,253,148
12 de sep. de 20211.48851.56531.48641.54721.54721,740,248
11 de sep. de 20211.47691.51711.47671.48841.48841,120,143
10 de sep. de 20211.54161.58451.47111.47691.47692,098,673
09 de sep. de 20211.53001.57771.51491.54161.54162,603,405
08 de sep. de 20211.55951.58831.46281.51491.51492,883,305
07 de sep. de 20211.74161.85051.52411.55951.559512,683,456
06 de sep. de 20211.65511.75631.63911.74171.74177,650,023
05 de sep. de 20211.61851.65601.60871.65511.65512,015,596
04 de sep. de 20211.60981.64191.60461.61851.61851,814,157
03 de sep. de 20211.58661.62841.56261.60991.60991,825,115
02 de sep. de 20211.57501.60031.56931.58661.58661,678,325
01 de sep. de 20211.53061.58421.51501.57481.57482,500,673
31 de ago. de 20211.51851.55201.51121.53081.53081,673,712
30 de ago. de 20211.55641.55781.51661.51831.51831,108,060
29 de ago. de 20211.56121.59131.55271.55641.55641,044,630
28 de ago. de 20211.59971.60251.56421.56421.5642992,550
27 de ago. de 20211.55861.60091.51521.59971.59971,572,663
26 de ago. de 20211.61111.62251.53721.55861.55861,871,976
25 de ago. de 20211.61341.63281.58191.60791.60791,937,303
24 de ago. de 20211.69431.69611.60271.60271.60272,832,456
23 de ago. de 20211.61641.69421.61221.69411.69413,028,112
22 de ago. de 20211.63211.66621.57811.61631.61632,369,426
21 de ago. de 20211.62931.67261.60951.63241.63242,975,476
20 de ago. de 20211.55581.63451.54561.62931.62933,199,777
19 de ago. de 20211.53531.57061.48271.55571.55572,543,274
18 de ago. de 20211.52891.56911.51041.53531.53532,016,105
17 de ago. de 20211.60891.66431.52861.52871.52874,545,765
16 de ago. de 20211.62791.66701.60491.60901.60902,377,544
15 de ago. de 20211.61861.69911.59131.62801.62805,236,254
14 de ago. de 20211.60651.66391.57411.61861.61865,002,530
13 de ago. de 20211.46261.61491.45921.60661.60664,698,791
12 de ago. de 20211.54031.58421.45021.46261.46263,877,732
11 de ago. de 20211.48891.57831.48891.54051.54054,077,801
10 de ago. de 20211.46281.54511.44601.48911.48914,571,371
09 de ago. de 20211.39901.46451.38411.46261.46261,995,630
08 de ago. de 20211.45841.46631.39321.39871.39872,691,850
07 de ago. de 20211.38131.49241.37811.45861.45864,777,457
06 de ago. de 20211.34851.38391.33241.38161.38161,532,234
05 de ago. de 20211.35711.35731.32491.34851.3485982,736
04 de ago. de 20211.34711.36961.32481.35711.35711,163,343
03 de ago. de 20211.37611.38441.33761.34711.3471852,618
02 de ago. de 20211.36311.38251.35021.37611.37611,020,420
01 de ago. de 20211.39801.44041.35861.36311.36312,397,664
31 de jul. de 20211.38691.41041.35611.39821.39822,270,941
30 de jul. de 20211.35101.38931.32241.38691.38691,515,071
29 de jul. de 20211.34481.35631.32151.35091.35091,015,491
28 de jul. de 20211.31731.37031.31451.34501.34501,807,413
27 de jul. de 20211.31261.33331.28971.31741.31741,154,104
26 de jul. de 20211.30591.39631.29581.31261.31263,408,019
25 de jul. de 20211.30171.31831.26821.30611.30611,119,542
24 de jul. de 20211.27081.31441.26211.30161.30161,616,514
23 de jul. de 20211.25771.27071.22631.27071.27071,292,009
22 de jul. de 20211.23791.27321.22531.25771.25771,113,452
21 de jul. de 20211.18611.25141.17141.23791.23791,326,590
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...