Yahoo

Correo

U.S. markets open in 7 hours 45 minutes

F S&P 500
5,003.75
-45.25(-0.90%)
F Dow Jones
37,714.00
-293.00(-0.77%)
F Nasdaq
17,358.50
-188.75(-1.08%)
E-mini Russell 2000 Index Futur
1,938.00
-20.10(-1.03%)
Petróleo
84.53
+1.80(+2.18%)
Oro
2,398.30
+0.30(+0.01%)

MonaCoin USD (MONA-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.353814

+0.012576

(+3.69%)

A partir del 05:44AM 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	0.360534	0.368431	0.353440	0.353814	0.353814	997,757
18 abr 2024	-	-	-	-	-	-
17 abr 2024	0.341621	0.358642	0.341324	0.342367	0.342367	940,050
16 abr 2024	0.374480	0.375738	0.341379	0.341625	0.341625	1,339,760
15 abr 2024	0.388565	0.390421	0.369483	0.374479	0.374479	965,182
14 abr 2024	0.391597	0.392572	0.387917	0.388576	0.388576	970,887
13 abr 2024	0.416038	0.416078	0.391384	0.391597	0.391597	3,714,750
12 abr 2024	0.432447	0.434084	0.393147	0.416031	0.416031	1,096,359
11 abr 2024	0.386237	0.433684	0.385204	0.432427	0.432427	486,198
10 abr 2024	0.386858	0.388078	0.384908	0.386237	0.386237	1,323,382
09 abr 2024	0.407394	0.408785	0.385874	0.386858	0.386858	1,149,297
08 abr 2024	0.417291	0.419825	0.323394	0.407395	0.407395	950,531
07 abr 2024	0.397747	0.419222	0.396591	0.417291	0.417291	964,241
06 abr 2024	0.387753	0.399721	0.386271	0.397747	0.397747	45,743
05 abr 2024	0.419347	0.438834	0.384442	0.387757	0.387757	45,207
04 abr 2024	0.418024	0.419450	0.384801	0.419346	0.419346	1,208,756
03 abr 2024	0.418262	0.419536	0.385303	0.418024	0.418024	1,954,407
02 abr 2024	0.436739	0.437635	0.402576	0.418265	0.418265	3,307,937
01 abr 2024	0.407467	0.449380	0.407452	0.436739	0.436739	1,374,469
31 mar 2024	0.409215	0.409606	0.407133	0.407467	0.407467	669,941
30 mar 2024	0.441026	0.442935	0.363043	0.409222	0.409222	1,156,119
29 mar 2024	0.443833	0.445028	0.438928	0.441011	0.441011	717,650
28 mar 2024	0.461211	0.463460	0.387897	0.443822	0.443822	1,518,988
27 mar 2024	0.423593	0.471468	0.405211	0.461209	0.461209	2,483,754
26 mar 2024	0.409055	0.423922	0.386409	0.423593	0.423593	4,288,786
25 mar 2024	0.408916	0.421550	0.387444	0.409056	0.409056	4,795,968
24 mar 2024	0.426653	0.426839	0.400801	0.408924	0.408924	301,711
23 mar 2024	0.393079	0.427035	0.389917	0.426660	0.426660	1,183,977
22 mar 2024	0.416982	0.434536	0.389210	0.393075	0.393075	3,086,821
21 mar 2024	0.402215	0.422506	0.395351	0.416981	0.416981	815,342
20 mar 2024	0.374392	0.402272	0.359987	0.402215	0.402215	2,737,458
19 mar 2024	0.399439	0.399589	0.354667	0.374392	0.374392	3,794,680
18 mar 2024	0.401077	0.421934	0.396249	0.399439	0.399439	1,949,390
17 mar 2024	0.408851	0.416186	0.313011	0.401077	0.401077	1,508,369
16 mar 2024	0.411497	0.451074	0.397324	0.408853	0.408853	3,068,648
15 mar 2024	0.447580	0.448644	0.410508	0.411497	0.411497	4,549,403
14 mar 2024	0.449711	0.468592	0.444370	0.447580	0.447580	5,014,474
13 mar 2024	0.437127	0.476427	0.432932	0.449712	0.449712	6,459,423
12 mar 2024	0.451503	0.479814	0.426879	0.437126	0.437126	3,124,008
11 mar 2024	0.451054	0.480212	0.426030	0.451503	0.451503	3,969,678
10 mar 2024	0.488846	0.491427	0.411159	0.451054	0.451054	1,656,051
09 mar 2024	0.452984	0.499814	0.387626	0.488846	0.488846	1,808,506
08 mar 2024	0.509937	0.510023	0.418809	0.452975	0.452975	1,812,050
07 mar 2024	0.484666	0.546111	0.461696	0.509937	0.509937	1,736,423
06 mar 2024	0.437946	0.526992	0.437526	0.484675	0.484675	724,633
05 mar 2024	0.461335	0.560157	0.431883	0.437947	0.437947	1,814,172
04 mar 2024	0.419803	0.466034	0.417950	0.461173	0.461173	499,355
03 mar 2024	0.404816	0.449050	0.390250	0.419774	0.419774	510,885
02 mar 2024	0.380049	0.412468	0.376737	0.404861	0.404861	303,942
01 mar 2024	0.384060	0.390175	0.376232	0.380051	0.380051	118,215
29 feb 2024	0.376635	0.391440	0.374924	0.384088	0.384088	155,589
28 feb 2024	0.379940	0.385285	0.373837	0.376651	0.376651	110,992
27 feb 2024	0.358865	0.381592	0.358865	0.379912	0.379912	150,209
26 feb 2024	0.357596	0.364671	0.350645	0.358782	0.358782	77,471
25 feb 2024	0.358424	0.360126	0.354647	0.357725	0.357725	39,926
24 feb 2024	0.360262	0.361382	0.352678	0.358483	0.358483	61,553
23 feb 2024	0.364399	0.366228	0.358658	0.360265	0.360265	84,105
22 feb 2024	0.364621	0.368999	0.359994	0.364403	0.364403	62,769
21 feb 2024	0.380147	0.380729	0.362652	0.364615	0.364615	94,010
20 feb 2024	0.372896	0.394826	0.371221	0.380159	0.380159	267,315
19 feb 2024	0.358175	0.414005	0.355462	0.372894	0.372894	842,836
18 feb 2024	0.352670	0.360756	0.350245	0.358175	0.358175	35,507
17 feb 2024	0.357858	0.359820	0.351861	0.353065	0.353065	41,361
16 feb 2024	0.357835	0.360961	0.354608	0.358048	0.358048	56,930
15 feb 2024	0.357936	0.361212	0.356137	0.357721	0.357721	51,762
14 feb 2024	0.354370	0.360295	0.352277	0.357815	0.357815	77,910
13 feb 2024	0.353978	0.359199	0.348252	0.354360	0.354360	82,037
12 feb 2024	0.356420	0.357156	0.347899	0.354283	0.354283	48,596
11 feb 2024	0.350426	0.358100	0.345775	0.356328	0.356328	46,421
10 feb 2024	0.353973	0.355368	0.344060	0.349911	0.349911	34,709
09 feb 2024	0.352422	0.355786	0.349040	0.353973	0.353973	52,770
08 feb 2024	0.357374	0.359631	0.349795	0.352347	0.352347	40,984
07 feb 2024	0.356945	0.359577	0.345767	0.357633	0.357633	50,046
06 feb 2024	0.353769	0.357830	0.348889	0.356941	0.356941	24,825
05 feb 2024	0.359976	0.360692	0.348794	0.353513	0.353513	48,244
04 feb 2024	0.360127	0.363832	0.351169	0.360321	0.360321	54,477
03 feb 2024	0.349614	0.371611	0.344690	0.360153	0.360153	153,550
02 feb 2024	0.349304	0.361142	0.341851	0.349728	0.349728	27,580
01 feb 2024	0.358042	0.361236	0.345749	0.349631	0.349631	35,916
31 ene 2024	0.353429	0.361667	0.351038	0.357832	0.357832	43,244
30 ene 2024	0.354618	0.360620	0.349150	0.353424	0.353424	42,416
29 ene 2024	0.353989	0.361079	0.349251	0.354618	0.354618	37,879
28 ene 2024	0.350121	0.362596	0.347806	0.353248	0.353248	56,100
27 ene 2024	0.354090	0.365225	0.349575	0.350121	0.350121	63,148
26 ene 2024	0.350700	0.360298	0.347599	0.354130	0.354130	48,533
25 ene 2024	0.348271	0.365669	0.346183	0.350931	0.350931	48,860
24 ene 2024	0.357768	0.363058	0.344934	0.348284	0.348284	39,052
23 ene 2024	0.361785	0.368540	0.350500	0.357769	0.357769	91,673
22 ene 2024	0.371736	0.378873	0.360421	0.361807	0.361807	111,328
21 ene 2024	0.363323	0.379461	0.357622	0.371991	0.371991	48,090
20 ene 2024	0.366458	0.373140	0.356869	0.363296	0.363296	41,732
19 ene 2024	0.371549	0.375845	0.359514	0.366513	0.366513	74,828
18 ene 2024	0.375836	0.379208	0.359379	0.371546	0.371546	64,661
17 ene 2024	0.378168	0.380430	0.372140	0.375837	0.375837	41,330
16 ene 2024	0.381543	0.385216	0.371823	0.378168	0.378168	61,361
15 ene 2024	0.373761	0.386639	0.367143	0.381542	0.381542	58,019
14 ene 2024	0.380218	0.384641	0.365521	0.373885	0.373885	50,906
13 ene 2024	0.377284	0.382218	0.373560	0.380218	0.380218	87,828
12 ene 2024	0.390968	0.391869	0.376240	0.377324	0.377324	111,493
11 ene 2024	0.375550	0.394631	0.374978	0.390973	0.390973	209,396
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 5005,003.75-45.25(-0.90%)

F Dow Jones37,714.00-293.00(-0.77%)

F Nasdaq17,358.50-188.75(-1.08%)

E-mini Russell 2000 Index Futur1,938.00-20.10(-1.03%)

Petróleo84.53+1.80(+2.18%)

Oro2,398.30+0.30(+0.01%)

MonaCoin USD (MONA-USD)

F S&P 500
5,003.75
-45.25(-0.90%)

F Dow Jones
37,714.00
-293.00(-0.77%)

F Nasdaq
17,358.50
-188.75(-1.08%)

E-mini Russell 2000 Index Futur
1,938.00
-20.10(-1.03%)

Petróleo
84.53
+1.80(+2.18%)

Oro
2,398.30
+0.30(+0.01%)