U.S. markets closed

OKB USD (OKB-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
53.87+1.98 (+3.81%)
A partir del 09:18PM UTC. Mercado abierto.
Periodo de tiempo:
02 mar 2023 - 02 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 mar 202451.8854.9351.6153.8753.8717,908,836
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
19 ene 202454.2954.3252.5753.0953.094,950,410
18 ene 202454.8955.1653.5854.2954.293,955,767
17 ene 202454.6055.6054.1854.9154.915,843,406
16 ene 202454.1954.8653.9154.6054.603,655,678
15 ene 202453.0654.9753.0554.2054.206,156,319
14 ene 202454.0654.2653.0453.0853.083,532,363
13 ene 202453.3054.0652.7054.0654.065,415,607
12 ene 202454.4254.5952.7953.2853.288,850,594
11 ene 202454.9056.3053.9354.4054.4015,408,445
10 ene 202453.5655.1753.1254.8854.888,373,480
09 ene 202454.8454.9153.0453.5453.545,838,096
08 ene 202453.9654.9852.6554.8254.826,353,264
07 ene 202454.5254.8553.9153.9553.952,797,793
06 ene 202455.3955.4454.4254.5254.523,237,198
05 ene 202454.8155.7154.1955.3955.396,991,490
04 ene 202453.9755.0053.8854.8054.805,577,399
03 ene 202455.6056.2053.5253.9553.9512,864,435
02 ene 202455.8556.9155.3555.6055.608,549,794
01 ene 202454.8155.8554.3855.8455.844,130,119
31 dic 202354.7655.2354.5754.8054.803,460,920
30 dic 202355.0255.5754.6354.7854.784,339,715
29 dic 202355.6455.9854.5255.0255.025,625,591
28 dic 202355.5056.7155.2855.6455.649,315,948
27 dic 202354.4656.0254.0655.4955.499,290,329
26 dic 202354.2756.6653.8054.4354.4315,765,576
25 dic 202354.6854.8654.1654.2754.277,875,392
24 dic 202355.5256.2154.6354.6854.686,957,259
23 dic 202355.3456.1054.6855.5555.556,830,810
22 dic 202355.3255.7054.9155.3455.346,870,966
21 dic 202355.4055.5654.3255.3355.337,166,230
20 dic 202354.9356.1354.7655.4655.467,048,336
19 dic 202354.6656.0354.3254.9354.937,942,946
18 dic 202355.6556.1552.8954.6554.6514,851,216
17 dic 202357.7657.9055.6355.6355.638,415,640
16 dic 202357.7659.3257.3257.7657.769,191,494
15 dic 202359.2559.2957.4457.7657.7610,175,234
14 dic 202359.5260.0459.0159.2559.2511,811,871
13 dic 202358.6760.5657.6959.5359.5325,000,075
12 dic 202358.2958.9357.7058.6758.6715,002,344
11 dic 202360.1960.5957.3058.2958.2918,914,979
10 dic 202357.2261.9056.8160.1860.1846,638,351
09 dic 202357.6459.0657.2257.2257.2213,197,021
08 dic 202356.8958.4756.5857.6257.629,392,019
07 dic 202356.8559.2656.8156.8956.8922,907,441
06 dic 202358.0758.3056.7356.8356.8315,661,424
05 dic 202359.1259.1257.3058.0858.0812,390,024
04 dic 202358.2560.8258.1659.1259.1220,257,352
03 dic 202358.4858.9757.8058.2558.258,325,297
02 dic 202357.7758.7557.7658.4858.486,861,359
01 dic 202356.3358.2356.2357.8057.807,344,061
30 nov 202356.2057.1156.0156.3456.343,355,417
29 nov 202356.7057.4955.3856.2156.216,711,513
28 nov 202356.5756.9455.7756.6956.695,246,019
27 nov 202357.5957.8155.1156.5756.579,274,314
26 nov 202358.3658.5557.4057.6157.614,975,268
25 nov 202358.0958.8257.9658.3758.374,548,154
24 nov 202358.0758.8057.8058.0958.098,240,804
*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...