U.S. markets closed

MonaCoin USD (MONA-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.3788+0.0088 (+0.64%)
A partir del 7:40p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 de sep. de 20211.37191.38481.35721.37881.3788672,408
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
20 de jul. de 20211.21381.22131.15971.18611.18611,794,340
19 de jul. de 20211.24801.25941.19301.21361.21362,649,148
18 de jul. de 20211.26251.28411.22631.24921.24922,747,087
17 de jul. de 20211.22461.27491.21681.26251.26251,123,070
16 de jul. de 20211.22941.28191.22041.22451.22451,428,242
15 de jul. de 20211.28351.28941.21141.22881.2288827,466
14 de jul. de 20211.28591.36111.22701.28351.28353,109,584
13 de jul. de 20211.32801.32811.27061.28581.28581,091,815
12 de jul. de 20211.34241.35921.31771.32801.3280842,370
11 de jul. de 20211.32651.34941.32201.34221.3422602,825
10 de jul. de 20211.34651.36621.32151.32411.3241818,549
09 de jul. de 20211.33071.35521.29251.34681.34681,089,141
08 de jul. de 20211.35861.36591.30291.33081.33081,547,564
07 de jul. de 20211.37041.40251.34971.35851.35851,249,562
06 de jul. de 20211.36661.39371.35421.37021.37021,052,366
05 de jul. de 20211.44931.44931.34671.36691.36692,158,673
04 de jul. de 20211.41121.46641.40501.44931.44931,217,006
03 de jul. de 20211.38911.45331.38001.41121.41121,348,724
02 de jul. de 20211.39711.41341.33281.38911.38911,500,182
01 de jul. de 20211.46591.46591.36301.39681.39682,049,312
30 de jun. de 20211.50901.52041.41651.46611.46612,097,578
29 de jun. de 20211.41021.56211.40961.50911.50914,252,835
28 de jun. de 20211.38741.44401.35601.40811.40812,442,376
27 de jun. de 20211.33121.39231.31781.38681.38682,024,857
26 de jun. de 20211.33411.36421.26731.33051.33051,750,914
25 de jun. de 20211.43681.47261.32031.33411.33412,554,750
24 de jun. de 20211.40961.47301.37011.43681.43682,504,142
23 de jun. de 20211.29051.49311.26011.39821.39825,823,957
22 de jun. de 20211.46911.48641.16781.29081.29088,186,619
21 de jun. de 20211.73321.73941.45201.46771.46774,903,896
20 de jun. de 20211.83571.83671.63281.73341.73345,186,676
19 de jun. de 20211.79311.86021.74511.83571.83574,396,833
18 de jun. de 20211.80281.88771.74891.79311.79314,298,322
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...