U.S. markets open in 9 hours 11 minutes
F S&P 500
5,006.00 -43.00 (-0.85%) F Dow Jones
37,733.00 -274.00 (-0.72%) F Nasdaq
17,368.25 -179.00 (-1.02%) E-mini Russell 2000 Index Futur
1,938.40 -19.70 (-1.01%) Petróleo
84.87 +2.14 (+2.59%) Oro
2,401.40 +3.40 (+0.14%)
Nxt USD (NXT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:18AM 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 | 0.001419 | 0.001420 | 0.001351 | 0.001352 | 0.001352 | 4 |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | 0.001408 | 0.001418 | 0.001351 | 0.001354 | 0.001354 | - |
| 16 abr 2024 | 0.001368 | 0.001430 | 0.001349 | 0.001408 | 0.001408 | - |
| 15 abr 2024 | 0.001365 | 0.001433 | 0.001365 | 0.001368 | 0.001368 | - |
| 14 abr 2024 | 0.001365 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
| 13 abr 2024 | 0.001427 | 0.001427 | 0.001365 | 0.001365 | 0.001365 | - |
| 12 abr 2024 | 0.001374 | 0.001494 | 0.001362 | 0.001427 | 0.001427 | - |
| 11 abr 2024 | 0.001375 | 0.001504 | 0.001372 | 0.001374 | 0.001374 | - |
| 10 abr 2024 | 0.001447 | 0.001514 | 0.001375 | 0.001375 | 0.001375 | - |
| 09 abr 2024 | 0.001507 | 0.001512 | 0.001384 | 0.001447 | 0.001447 | - |
| 08 abr 2024 | 0.001448 | 0.001512 | 0.001381 | 0.001507 | 0.001507 | - |
| 07 abr 2024 | 0.001448 | 0.001511 | 0.001385 | 0.001448 | 0.001448 | - |
| 06 abr 2024 | 0.001385 | 0.001448 | 0.001385 | 0.001448 | 0.001448 | - |
| 05 abr 2024 | 0.001383 | 0.001450 | 0.001382 | 0.001385 | 0.001385 | - |
| 04 abr 2024 | 0.001443 | 0.001450 | 0.001380 | 0.001383 | 0.001383 | - |
| 03 abr 2024 | 0.001378 | 0.001446 | 0.001378 | 0.001443 | 0.001443 | - |
| 02 abr 2024 | 0.001441 | 0.001446 | 0.001378 | 0.001378 | 0.001378 | - |
| 01 abr 2024 | 0.001385 | 0.001509 | 0.001379 | 0.001441 | 0.001441 | - |
| 31 mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001385 | 0.001385 | - |
| 30 mar 2024 | 0.001511 | 0.001511 | 0.001385 | 0.001511 | 0.001511 | - |
| 29 mar 2024 | 0.001511 | 0.001513 | 0.001385 | 0.001511 | 0.001511 | - |
| 28 mar 2024 | 0.001446 | 0.001513 | 0.001446 | 0.001511 | 0.001511 | - |
| 27 mar 2024 | 0.001453 | 0.001517 | 0.001445 | 0.001448 | 0.001448 | - |
| 26 mar 2024 | 0.001456 | 0.001521 | 0.001452 | 0.001453 | 0.001453 | - |
| 25 mar 2024 | 0.001455 | 0.001522 | 0.001391 | 0.001456 | 0.001456 | - |
| 24 mar 2024 | 0.001454 | 0.001455 | 0.001391 | 0.001455 | 0.001455 | - |
| 23 mar 2024 | 0.001391 | 0.001581 | 0.001391 | 0.001454 | 0.001454 | - |
| 22 mar 2024 | 0.001399 | 0.001458 | 0.001387 | 0.001391 | 0.001391 | - |
| 21 mar 2024 | 0.001466 | 0.001470 | 0.001398 | 0.001399 | 0.001399 | - |
| 20 mar 2024 | 0.001399 | 0.001467 | 0.001397 | 0.001466 | 0.001466 | - |
| 19 mar 2024 | 0.001460 | 0.001528 | 0.001397 | 0.001399 | 0.001399 | - |
| 18 mar 2024 | 0.001534 | 0.001536 | 0.001460 | 0.001460 | 0.001460 | - |
| 17 mar 2024 | 0.001470 | 0.001534 | 0.001470 | 0.001534 | 0.001534 | - |
| 16 mar 2024 | 0.001534 | 0.001534 | 0.001470 | 0.001470 | 0.001470 | - |
| 15 mar 2024 | 0.001535 | 0.001601 | 0.001470 | 0.001534 | 0.001534 | - |
| 14 mar 2024 | 0.001540 | 0.001606 | 0.001473 | 0.001535 | 0.001535 | - |
| 13 mar 2024 | 0.001607 | 0.001671 | 0.001540 | 0.001540 | 0.001540 | - |
| 12 mar 2024 | 0.001546 | 0.001742 | 0.001546 | 0.001607 | 0.001607 | - |
| 11 mar 2024 | 0.001544 | 0.001616 | 0.001475 | 0.001546 | 0.001546 | - |
| 10 mar 2024 | 0.001480 | 0.001609 | 0.001479 | 0.001544 | 0.001544 | - |
| 09 mar 2024 | 0.001544 | 0.001544 | 0.001480 | 0.001480 | 0.001480 | - |
| 08 mar 2024 | 0.001536 | 0.001549 | 0.001411 | 0.001544 | 0.001544 | - |
| 07 mar 2024 | 0.001531 | 0.001597 | 0.001466 | 0.001536 | 0.001536 | - |
| 06 mar 2024 | 0.001460 | 0.001782 | 0.001400 | 0.001531 | 0.001531 | - |
| 05 mar 2024 | 0.001395 | 0.001779 | 0.001395 | 0.001460 | 0.001460 | - |
| 04 mar 2024 | 0.001401 | 0.001466 | 0.001334 | 0.001395 | 0.001395 | - |
| 03 mar 2024 | 0.001465 | 0.001465 | 0.001337 | 0.001401 | 0.001401 | - |
| 02 mar 2024 | 0.001401 | 0.001465 | 0.001337 | 0.001465 | 0.001465 | - |
| 01 mar 2024 | 0.001400 | 0.001465 | 0.001333 | 0.001401 | 0.001401 | - |
| 29 feb 2024 | 0.001399 | 0.001402 | 0.001334 | 0.001400 | 0.001400 | - |
| 28 feb 2024 | 0.001277 | 0.001402 | 0.001271 | 0.001398 | 0.001398 | - |
| 27 feb 2024 | 0.001278 | 0.001343 | 0.001276 | 0.001277 | 0.001277 | - |
| 26 feb 2024 | 0.001347 | 0.001347 | 0.001277 | 0.001279 | 0.001279 | - |
| 25 feb 2024 | 0.001283 | 0.001347 | 0.001283 | 0.001347 | 0.001347 | - |
| 24 feb 2024 | 0.001347 | 0.001347 | 0.001283 | 0.001283 | 0.001283 | - |
| 23 feb 2024 | 0.001283 | 0.001347 | 0.001279 | 0.001347 | 0.001347 | - |
| 22 feb 2024 | 0.001278 | 0.001349 | 0.001277 | 0.001283 | 0.001283 | - |
| 21 feb 2024 | 0.001276 | 0.001404 | 0.001275 | 0.001277 | 0.001277 | - |
| 20 feb 2024 | 0.001406 | 0.001408 | 0.001277 | 0.001340 | 0.001340 | - |
| 19 feb 2024 | 0.001405 | 0.001408 | 0.001342 | 0.001407 | 0.001407 | - |
| 18 feb 2024 | 0.001341 | 0.001469 | 0.001341 | 0.001405 | 0.001405 | - |
| 17 feb 2024 | 0.001341 | 0.001533 | 0.001277 | 0.001341 | 0.001341 | - |
| 16 feb 2024 | 0.001275 | 0.001344 | 0.001275 | 0.001341 | 0.001341 | - |
| 15 feb 2024 | 0.001279 | 0.001349 | 0.001274 | 0.001276 | 0.001276 | - |
| 14 feb 2024 | 0.001340 | 0.001349 | 0.001278 | 0.001279 | 0.001279 | - |
| 13 feb 2024 | 0.001283 | 0.001349 | 0.001274 | 0.001340 | 0.001340 | - |
| 12 feb 2024 | 0.001281 | 0.001349 | 0.001279 | 0.001283 | 0.001283 | - |
| 11 feb 2024 | 0.001281 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
| 10 feb 2024 | 0.001345 | 0.001345 | 0.001281 | 0.001281 | 0.001281 | - |
| 09 feb 2024 | 0.001277 | 0.001345 | 0.001277 | 0.001345 | 0.001345 | - |
| 08 feb 2024 | 0.001278 | 0.001343 | 0.001277 | 0.001277 | 0.001277 | - |
| 07 feb 2024 | 0.001334 | 0.001343 | 0.001271 | 0.001278 | 0.001278 | - |
| 06 feb 2024 | 0.001331 | 0.001335 | 0.001268 | 0.001334 | 0.001334 | - |
| 05 feb 2024 | 0.001272 | 0.001333 | 0.001266 | 0.001331 | 0.001331 | - |
| 04 feb 2024 | 0.001271 | 0.001335 | 0.001271 | 0.001272 | 0.001272 | - |
| 03 feb 2024 | 0.001335 | 0.001398 | 0.001271 | 0.001271 | 0.001271 | - |
| 02 feb 2024 | 0.002112 | 0.002112 | 0.001334 | 0.001335 | 0.001335 | - |
| 01 feb 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 31 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 30 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 29 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 28 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 27 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 26 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 25 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 24 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 23 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 22 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 21 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 20 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 19 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 18 ene 2024 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | 0.002112 | - |
| 17 ene 2024 | 0.002114 | 0.002115 | 0.002110 | 0.002112 | 0.002112 | - |
| 16 ene 2024 | 0.002084 | 0.002135 | 0.002066 | 0.002114 | 0.002114 | 4 |
| 15 ene 2024 | 0.000753 | 0.002110 | 0.000592 | 0.002084 | 0.002084 | 4 |
| 14 ene 2024 | 0.000771 | 0.000775 | 0.000751 | 0.000753 | 0.000753 | 2 |
| 13 ene 2024 | 0.000857 | 0.000865 | 0.000769 | 0.000771 | 0.000771 | 2 |
| 12 ene 2024 | 0.000928 | 0.000929 | 0.000839 | 0.000857 | 0.000857 | 2 |
| 11 ene 2024 | 0.000700 | 0.000939 | 0.000685 | 0.000928 | 0.000928 | - |
| *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.