U.S. markets open in 4 hours 6 minutes

OKB USD (OKB-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
42.97-0.03 (-0.06%)
A partir del 09:21AM UTC. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202442.6043.3342.5642.9742.973,709,998
17 jul 202442.7843.3642.4342.5842.584,504,106
16 jul 202441.9543.0740.0442.7842.786,987,088
15 jul 202440.0542.3240.0141.9741.974,861,814
14 jul 202439.1340.2739.1240.0440.043,815,458
13 jul 202437.8339.3837.7839.1339.133,810,557
12 jul 202436.4337.8536.2237.8237.823,057,635
11 jul 202436.7337.2036.1836.4336.433,261,699
10 jul 202436.8037.1336.4036.7436.743,013,692
09 jul 202436.3637.1436.3136.8036.802,836,360
08 jul 202436.8337.3935.0536.3636.364,947,459
07 jul 202437.8637.9636.8736.8936.892,977,600
06 jul 202436.3937.9835.6137.8737.874,021,600
05 jul 202439.7539.7532.8136.3836.3819,104,844
04 jul 202441.7241.8439.7739.7739.774,643,672
03 jul 202442.7142.7641.2141.7441.742,931,973
02 jul 202442.3242.9842.2242.7042.702,520,280
01 jul 202442.8543.0142.0242.3242.323,629,761
30 jun 202442.3042.9442.1142.8642.862,404,609
29 jun 202441.3242.3541.3142.3042.301,778,488
28 jun 202442.3142.6641.0341.3241.322,523,591
27 jun 202441.5142.3641.4942.3242.322,943,257
26 jun 202441.6941.9741.1941.5141.512,435,812
25 jun 202440.9541.7940.9241.6941.693,303,107
24 jun 202441.0842.2240.1840.9540.955,298,849
23 jun 202441.5542.5241.0841.0941.092,547,041
22 jun 202441.6141.9541.4341.5541.551,868,037
21 jun 202442.8542.8540.7241.6141.614,401,773
20 jun 202442.6743.4542.4042.8542.852,793,818
19 jun 202442.6443.1641.7242.6742.673,526,166
18 jun 202445.4545.4741.3442.6442.649,120,224
17 jun 202446.2346.2944.8845.4545.453,817,592
16 jun 202446.1646.2845.6546.2346.232,656,788
15 jun 202445.1646.2845.1646.1646.162,587,520
14 jun 202446.3046.4044.8445.1645.164,900,104
13 jun 202446.2247.5245.8346.3046.308,597,065
12 jun 202445.4646.7844.6746.2246.228,561,270
11 jun 202446.8746.8744.9045.4645.466,086,671
10 jun 202447.0847.3046.3946.8746.875,550,778
09 jun 202447.5247.7446.3847.0847.085,092,439
08 jun 202448.2048.5747.1847.5247.525,944,431
07 jun 202448.8150.2447.6948.2148.219,342,606
06 jun 202448.6449.5948.5748.8148.815,147,706
05 jun 202448.4649.9448.4548.6448.649,632,474
04 jun 202446.5849.1446.5848.4648.468,248,664
03 jun 202447.0447.4646.4946.5846.584,623,360
02 jun 202448.0448.0647.0247.0447.043,222,361
01 jun 202446.9649.3146.9648.0448.046,462,803
31 may 202445.9047.2745.8846.9646.965,311,251
30 may 202445.5346.4344.7245.9045.907,038,504
29 may 202446.9347.0445.2845.5345.536,944,056
28 may 202448.0148.1546.5946.9346.936,280,453
27 may 202448.4448.5847.8648.0148.016,614,855
26 may 202448.9048.9248.3648.4448.443,559,139
25 may 202449.1049.1448.3248.9048.905,285,418
24 may 202449.2049.4448.3649.1049.104,915,959
23 may 202449.6349.8948.3649.2049.205,338,634
22 may 202451.1351.2149.5749.6349.636,175,284
21 may 202451.1052.5250.4451.1351.139,924,668
20 may 202449.0151.1548.7951.0951.095,966,571
19 may 202450.2050.2148.9749.0149.012,638,453
18 may 202450.6050.6449.8550.2050.203,025,316
17 may 202449.5950.6749.0550.6050.604,591,564
16 may 202449.6450.3848.8449.5949.594,524,989
15 may 202448.7549.7048.2949.6449.646,698,366
14 may 202449.5749.7648.6548.7548.753,041,404
13 may 202449.7149.9348.8149.5749.573,857,340
12 may 202449.9750.1649.4449.7149.712,465,222
11 may 202449.3450.1249.2149.9749.972,557,045
10 may 202450.5450.7449.1249.3449.344,187,092
09 may 202450.2450.6849.9150.5450.543,626,916
08 may 202450.0450.6249.9150.2450.244,068,260
07 may 202450.5351.2250.0450.0450.044,077,161
06 may 202451.3852.4350.2150.5350.536,085,037
05 may 202451.0052.1250.1151.3851.384,985,059
04 may 202451.4051.9850.4951.0051.005,306,825
03 may 202448.8551.4148.3151.4051.405,924,385
02 may 202448.7149.6947.6148.8548.855,343,800
01 may 202451.0151.0147.5848.7148.717,930,505
30 abr 202451.6951.9049.0251.0151.017,151,799
29 abr 202451.7652.1150.6351.6951.695,085,695
28 abr 202452.7253.6151.6551.7651.765,823,389
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
*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...