U.S. markets closed

OKB USD (OKB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
52.38-0.09 (-0.18%)
A partir del 04:38PM UTC. Mercado abierto.
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 abr 202452.7353.5851.8552.3852.385,989,495
27 abr 202452.5453.1351.6752.7252.724,419,627
26 abr 202453.1253.1452.2552.5452.544,500,853
25 abr 202454.4055.4051.8953.1253.128,792,439
24 abr 202455.3255.9654.3154.4054.406,564,873
23 abr 202455.1856.6954.6355.3255.327,554,698
22 abr 202454.9555.7754.6755.1855.186,581,265
21 abr 202455.9856.0354.1554.9554.957,063,126
20 abr 202455.0556.0154.3555.9855.987,686,806
19 abr 202455.3356.0052.7655.0555.0513,241,748
18 abr 202454.8656.1053.9955.3355.339,944,651
17 abr 202457.3059.6853.7354.8654.8618,842,729
16 abr 202457.6161.7555.3957.3057.3043,402,083
15 abr 202453.4360.1252.7457.6157.6125,810,583
14 abr 202451.6554.7150.3553.4353.4312,864,481
13 abr 202453.3357.7950.0651.6551.6519,747,001
12 abr 202456.6957.1153.1553.3353.3310,403,032
11 abr 202457.5557.8756.0656.6956.696,113,722
10 abr 202456.9457.7355.8957.5557.557,062,721
09 abr 202459.4759.7556.4256.9456.947,438,698
08 abr 202458.1060.3158.0159.4759.477,858,350
07 abr 202457.7258.8057.2758.1058.105,744,933
06 abr 202456.3658.5056.0557.7257.728,422,863
05 abr 202455.9157.5954.7756.3656.367,781,824
04 abr 202456.0357.1855.2755.9155.919,541,900
03 abr 202457.1358.1655.1656.0356.039,930,669
02 abr 202461.4361.4355.3057.1357.1315,489,666
01 abr 202463.5363.7860.2261.4361.439,054,606
31 mar 202463.1663.8463.0863.5363.536,631,494
30 mar 202463.7664.3563.0563.1663.165,913,452
29 mar 202463.9464.7562.8463.7663.769,288,758
28 mar 202464.5165.3162.9463.9463.9410,827,481
27 mar 202466.6667.3263.6664.5164.5116,554,587
26 mar 202465.0968.0665.0266.6666.6614,391,558
25 mar 202463.0165.9262.4165.0965.0913,975,228
24 mar 202460.6164.0460.0463.0263.0213,372,902
23 mar 202458.2163.5457.7360.6160.6111,334,942
22 mar 202459.4861.0357.1258.2158.2112,999,966
21 mar 202460.5061.3258.4459.4859.4813,760,652
20 mar 202456.4061.0654.0460.5060.5020,090,538
19 mar 202464.3264.3255.6456.4056.4023,601,552
18 mar 202464.3964.6262.7764.3264.3211,860,521
17 mar 202464.5565.0961.5364.3964.3915,500,395
16 mar 202466.5868.3964.3964.5564.5525,177,941
15 mar 202469.2470.0763.0566.5866.5826,636,974
14 mar 202472.4573.7866.4169.2469.2433,595,694
13 mar 202465.8773.8365.3872.4572.4546,599,598
12 mar 202467.7668.2362.5265.8765.8726,596,868
11 mar 202467.1169.1063.8467.7667.7637,134,281
10 mar 202461.5273.1560.6067.1167.1159,557,913
09 mar 202459.8662.1458.7661.5261.5220,136,043
08 mar 202458.6661.2757.5759.8659.8619,152,191
07 mar 202456.1658.6955.6558.6658.6613,483,744
06 mar 202454.4156.1752.7756.1656.1614,103,958
05 mar 202456.8458.2652.8354.4054.4026,979,421
04 mar 202458.2058.5656.1656.8656.8617,314,144
03 mar 202454.5360.8454.5258.1958.1937,813,873
02 mar 202451.8854.9351.6154.5154.5117,616,053
01 mar 202451.8352.3151.1751.8851.888,454,315
29 feb 202452.3552.8051.7351.8651.8613,463,719
28 feb 202451.4952.9851.1352.3452.3415,494,050
27 feb 202451.2452.0150.6751.5051.5010,763,830
26 feb 202450.2351.6149.7051.2451.248,437,262
25 feb 202451.4351.4349.9250.2350.236,055,717
24 feb 202450.5451.5950.2251.4351.434,358,624
23 feb 202450.7651.0650.2850.5550.556,203,531
22 feb 202450.9752.9550.5850.7550.7512,915,678
21 feb 202450.9751.6849.8350.9550.958,359,762
20 feb 202452.9052.9650.0750.9750.979,278,323
19 feb 202452.3853.5352.3752.9052.906,476,540
18 feb 202451.7552.9251.7352.3552.355,770,960
17 feb 202451.6852.6451.1051.7651.767,210,199
16 feb 202450.8754.6750.8751.6751.6715,890,058
15 feb 202450.3251.4549.9250.8850.889,175,360
14 feb 202449.5750.6649.4050.3250.327,565,326
13 feb 202449.9450.5849.0449.5749.577,850,262
12 feb 202449.7249.9548.9049.9349.936,651,540
11 feb 202449.9650.0149.0149.7449.745,416,297
10 feb 202449.4850.4349.3349.9349.935,070,847
09 feb 202449.3249.8648.9349.4849.485,707,031
08 feb 202448.4949.7948.2149.3549.356,753,874
07 feb 202448.1548.4947.5148.4948.495,467,964
06 feb 202448.3548.4748.0248.1648.163,554,006
05 feb 202448.2949.0048.1148.3548.353,814,370
04 feb 202448.9448.9448.0648.2948.293,830,880
03 feb 202448.3549.3748.3548.9448.944,138,116
02 feb 202449.0249.3248.1048.3548.355,963,253
01 feb 202449.1249.9547.1449.0049.0021,020,427
31 ene 202452.6652.7249.0749.1249.1212,777,990
30 ene 202452.1553.4950.9952.6852.6816,701,727
29 ene 202452.3252.4151.3152.1852.188,354,302
28 ene 202453.2953.5251.6952.2952.299,361,482
27 ene 202454.2554.2752.5353.2453.249,936,408
26 ene 202450.2554.8849.9354.2554.2529,722,413
25 ene 202447.5750.3947.3850.2550.2514,906,366
24 ene 202447.1348.1145.8747.5747.5713,241,232
23 ene 202452.2552.5837.5147.1347.1384,063,714
22 ene 202453.9754.0052.2152.2552.254,656,956
21 ene 202453.6754.0853.5053.9653.962,491,665
20 ene 202453.0953.7753.0353.6753.672,581,570
*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...