U.S. markets open in 6 hours 55 minutes
F S&P 500
5,014.75 -34.25 (-0.68%) F Dow Jones
37,795.00 -212.00 (-0.56%) F Nasdaq
17,400.00 -147.25 (-0.84%) E-mini Russell 2000 Index Futur
1,944.50 -13.60 (-0.69%) Petróleo
83.78 +1.05 (+1.27%) Oro
2,396.50 -1.50 (-0.06%)
PIVX USD (PIVX-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:33AM 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 | 0.361581 | 0.364858 | 0.337132 | 0.353872 | 0.353872 | 2,133,164 |
| 18 abr 2024 | 0.336896 | 0.362190 | 0.334573 | 0.360858 | 0.360858 | 1,958,499 |
| 17 abr 2024 | 0.350371 | 0.350670 | 0.325348 | 0.336993 | 0.336993 | 1,473,050 |
| 16 abr 2024 | 0.342774 | 0.355456 | 0.329783 | 0.350621 | 0.350621 | 1,525,452 |
| 15 abr 2024 | 0.369200 | 0.389553 | 0.339075 | 0.342839 | 0.342839 | 1,988,608 |
| 14 abr 2024 | 0.354265 | 0.375183 | 0.335402 | 0.369411 | 0.369411 | 2,114,546 |
| 13 abr 2024 | 0.406609 | 0.413480 | 0.320179 | 0.354478 | 0.354478 | 3,036,840 |
| 12 abr 2024 | 0.479036 | 0.495833 | 0.392411 | 0.407923 | 0.407923 | 3,727,397 |
| 11 abr 2024 | 0.487076 | 0.494419 | 0.468564 | 0.479428 | 0.479428 | 2,747,674 |
| 10 abr 2024 | 0.481182 | 0.488696 | 0.461464 | 0.486563 | 0.486563 | 3,674,810 |
| 09 abr 2024 | 0.498581 | 0.507095 | 0.479285 | 0.480610 | 0.480610 | 3,856,291 |
| 08 abr 2024 | 0.487351 | 0.511383 | 0.482383 | 0.499974 | 0.499974 | 3,125,027 |
| 07 abr 2024 | 0.463885 | 0.490464 | 0.462813 | 0.487450 | 0.487450 | 3,221,423 |
| 06 abr 2024 | 0.451804 | 0.469002 | 0.451804 | 0.464153 | 0.464153 | 2,329,532 |
| 05 abr 2024 | 0.467181 | 0.468085 | 0.440416 | 0.451729 | 0.451729 | 2,579,889 |
| 04 abr 2024 | 0.441071 | 0.468638 | 0.428774 | 0.467329 | 0.467329 | 2,848,517 |
| 03 abr 2024 | 0.440559 | 0.458790 | 0.429094 | 0.441337 | 0.441337 | 2,867,214 |
| 02 abr 2024 | 0.474983 | 0.476588 | 0.431268 | 0.440300 | 0.440300 | 3,569,761 |
| 01 abr 2024 | 0.487443 | 0.501068 | 0.447488 | 0.476095 | 0.476095 | 4,089,942 |
| 31 mar 2024 | 0.464125 | 0.491311 | 0.459070 | 0.487198 | 0.487198 | 3,864,869 |
| 30 mar 2024 | 0.457007 | 0.489069 | 0.455366 | 0.464966 | 0.464966 | 4,962,635 |
| 29 mar 2024 | 0.481893 | 0.490590 | 0.437636 | 0.457177 | 0.457177 | 5,417,971 |
| 28 mar 2024 | 0.447571 | 0.554320 | 0.439943 | 0.482407 | 0.482407 | 10,820,390 |
| 27 mar 2024 | 0.455479 | 0.478415 | 0.443492 | 0.447753 | 0.447753 | 4,045,964 |
| 26 mar 2024 | 0.447980 | 0.468357 | 0.440434 | 0.456442 | 0.456442 | 3,117,409 |
| 25 mar 2024 | 0.428535 | 0.456211 | 0.426436 | 0.447807 | 0.447807 | 3,368,513 |
| 24 mar 2024 | 0.412635 | 0.431050 | 0.405278 | 0.429451 | 0.429451 | 2,697,076 |
| 23 mar 2024 | 0.405091 | 0.429279 | 0.403642 | 0.412720 | 0.412720 | 3,089,225 |
| 22 mar 2024 | 0.396110 | 0.409389 | 0.384390 | 0.404985 | 0.404985 | 3,046,999 |
| 21 mar 2024 | 0.387304 | 0.407903 | 0.385306 | 0.396467 | 0.396467 | 2,725,636 |
| 20 mar 2024 | 0.376683 | 0.389960 | 0.350688 | 0.387722 | 0.387722 | 3,440,388 |
| 19 mar 2024 | 0.405832 | 0.408899 | 0.371425 | 0.377590 | 0.377590 | 3,245,772 |
| 18 mar 2024 | 0.424013 | 0.427678 | 0.390979 | 0.406871 | 0.406871 | 3,228,993 |
| 17 mar 2024 | 0.402899 | 0.428044 | 0.378907 | 0.424073 | 0.424073 | 3,008,962 |
| 16 mar 2024 | 0.436992 | 0.454530 | 0.394448 | 0.402562 | 0.402562 | 3,888,863 |
| 15 mar 2024 | 0.454960 | 0.469542 | 0.411979 | 0.436472 | 0.436472 | 5,111,938 |
| 14 mar 2024 | 0.470066 | 0.471996 | 0.431812 | 0.455419 | 0.455419 | 3,610,009 |
| 13 mar 2024 | 0.446126 | 0.483423 | 0.446126 | 0.470070 | 0.470070 | 4,793,581 |
| 12 mar 2024 | 0.439851 | 0.457264 | 0.418475 | 0.445124 | 0.445124 | 4,613,273 |
| 11 mar 2024 | 0.424139 | 0.445588 | 0.408122 | 0.440007 | 0.440007 | 3,545,313 |
| 10 mar 2024 | 0.444737 | 0.449806 | 0.417512 | 0.424139 | 0.424139 | 3,152,900 |
| 09 mar 2024 | 0.443981 | 0.454357 | 0.432172 | 0.446216 | 0.446216 | 4,687,221 |
| 08 mar 2024 | 0.415720 | 0.455782 | 0.413320 | 0.445606 | 0.445606 | 7,112,122 |
| 07 mar 2024 | 0.398100 | 0.421139 | 0.389190 | 0.416431 | 0.416431 | 3,427,813 |
| 06 mar 2024 | 0.373368 | 0.402200 | 0.364636 | 0.397078 | 0.397078 | 3,702,740 |
| 05 mar 2024 | 0.401904 | 0.414790 | 0.351805 | 0.373368 | 0.373368 | 4,326,319 |
| 04 mar 2024 | 0.409152 | 0.413590 | 0.389908 | 0.401918 | 0.401918 | 4,071,423 |
| 03 mar 2024 | 0.389659 | 0.421076 | 0.376289 | 0.408978 | 0.408978 | 5,516,141 |
| 02 mar 2024 | 0.369684 | 0.393752 | 0.365885 | 0.390088 | 0.390088 | 3,831,743 |
| 01 mar 2024 | 0.367782 | 0.374399 | 0.364622 | 0.369761 | 0.369761 | 3,066,540 |
| 29 feb 2024 | 0.357995 | 0.391961 | 0.356892 | 0.368066 | 0.368066 | 5,765,597 |
| 28 feb 2024 | 0.370218 | 0.387042 | 0.338960 | 0.358295 | 0.358295 | 3,839,855 |
| 27 feb 2024 | 0.359678 | 0.374773 | 0.358737 | 0.370065 | 0.370065 | 2,635,618 |
| 26 feb 2024 | 0.360945 | 0.372300 | 0.352600 | 0.359720 | 0.359720 | 3,062,349 |
| 25 feb 2024 | 0.353799 | 0.360305 | 0.346600 | 0.358762 | 0.358762 | 2,620,773 |
| 24 feb 2024 | 0.350795 | 0.356545 | 0.347112 | 0.353799 | 0.353799 | 2,269,680 |
| 23 feb 2024 | 0.337006 | 0.360227 | 0.334188 | 0.350150 | 0.350150 | 2,751,139 |
| 22 feb 2024 | 0.333055 | 0.346633 | 0.328380 | 0.337689 | 0.337689 | 2,269,419 |
| 21 feb 2024 | 0.332759 | 0.335842 | 0.315953 | 0.333789 | 0.333789 | 2,120,981 |
| 20 feb 2024 | 0.348820 | 0.354637 | 0.325979 | 0.332891 | 0.332891 | 2,312,275 |
| 19 feb 2024 | 0.350011 | 0.353410 | 0.340473 | 0.348820 | 0.348820 | 1,735,068 |
| 18 feb 2024 | 0.346854 | 0.366853 | 0.343456 | 0.350076 | 0.350076 | 3,522,059 |
| 17 feb 2024 | 0.334023 | 0.347206 | 0.324831 | 0.346854 | 0.346854 | 2,096,253 |
| 16 feb 2024 | 0.335989 | 0.341559 | 0.325238 | 0.333403 | 0.333403 | 1,574,628 |
| 15 feb 2024 | 0.328242 | 0.339734 | 0.323876 | 0.335612 | 0.335612 | 1,943,037 |
| 14 feb 2024 | 0.324262 | 0.329499 | 0.315487 | 0.328242 | 0.328242 | 2,108,320 |
| 13 feb 2024 | 0.308455 | 0.325274 | 0.304540 | 0.324262 | 0.324262 | 2,467,239 |
| 12 feb 2024 | 0.307477 | 0.312348 | 0.297710 | 0.308438 | 0.308438 | 1,431,038 |
| 11 feb 2024 | 0.315189 | 0.321481 | 0.306554 | 0.307434 | 0.307434 | 965,189 |
| 10 feb 2024 | 0.308246 | 0.325322 | 0.307761 | 0.315432 | 0.315432 | 2,151,910 |
| 09 feb 2024 | 0.304146 | 0.309033 | 0.300790 | 0.308246 | 0.308246 | 1,298,886 |
| 08 feb 2024 | 0.300725 | 0.309640 | 0.298120 | 0.304049 | 0.304049 | 1,240,369 |
| 07 feb 2024 | 0.294409 | 0.303134 | 0.293338 | 0.300589 | 0.300589 | 1,019,424 |
| 06 feb 2024 | 0.291826 | 0.298676 | 0.289103 | 0.294409 | 0.294409 | 1,160,960 |
| 05 feb 2024 | 0.286446 | 0.293721 | 0.285019 | 0.292075 | 0.292075 | 1,096,818 |
| 04 feb 2024 | 0.293012 | 0.293162 | 0.286157 | 0.286683 | 0.286683 | 802,416 |
| 03 feb 2024 | 0.303796 | 0.304917 | 0.291463 | 0.292584 | 0.292584 | 1,108,298 |
| 02 feb 2024 | 0.309924 | 0.314835 | 0.291075 | 0.302492 | 0.302492 | 2,042,309 |
| 01 feb 2024 | 0.296687 | 0.316520 | 0.286797 | 0.310102 | 0.310102 | 2,029,239 |
| 31 ene 2024 | 0.301304 | 0.305012 | 0.292196 | 0.297774 | 0.297774 | 1,147,777 |
| 30 ene 2024 | 0.302476 | 0.312725 | 0.298587 | 0.300973 | 0.300973 | 1,761,970 |
| 29 ene 2024 | 0.287962 | 0.308324 | 0.286664 | 0.302476 | 0.302476 | 1,568,657 |
| 28 ene 2024 | 0.291891 | 0.295778 | 0.285721 | 0.287238 | 0.287238 | 1,058,838 |
| 27 ene 2024 | 0.297266 | 0.298479 | 0.288352 | 0.293243 | 0.293243 | 1,320,716 |
| 26 ene 2024 | 0.290210 | 0.303849 | 0.285221 | 0.297549 | 0.297549 | 1,914,310 |
| 25 ene 2024 | 0.287288 | 0.342399 | 0.281278 | 0.290210 | 0.290210 | 7,990,718 |
| 24 ene 2024 | 0.276923 | 0.289327 | 0.273527 | 0.288101 | 0.288101 | 1,170,509 |
| 23 ene 2024 | 0.279828 | 0.290472 | 0.266657 | 0.276924 | 0.276924 | 2,044,999 |
| 22 ene 2024 | 0.284345 | 0.297290 | 0.274480 | 0.279571 | 0.279571 | 1,805,967 |
| 21 ene 2024 | 0.281309 | 0.291450 | 0.280369 | 0.284290 | 0.284290 | 1,021,048 |
| 20 ene 2024 | 0.282520 | 0.283448 | 0.274724 | 0.281422 | 0.281422 | 1,074,087 |
| 19 ene 2024 | 0.282466 | 0.287384 | 0.269737 | 0.282519 | 0.282519 | 1,322,248 |
| 18 ene 2024 | 0.298138 | 0.299389 | 0.277271 | 0.282466 | 0.282466 | 1,158,089 |
| 17 ene 2024 | 0.302641 | 0.306492 | 0.294532 | 0.297846 | 0.297846 | 1,226,236 |
| 16 ene 2024 | 0.299886 | 0.304302 | 0.289832 | 0.302161 | 0.302161 | 1,526,813 |
| 15 ene 2024 | 0.294487 | 0.332006 | 0.294445 | 0.300013 | 0.300013 | 3,854,431 |
| 14 ene 2024 | 0.299177 | 0.303113 | 0.292773 | 0.294487 | 0.294487 | 1,144,435 |
| 13 ene 2024 | 0.292278 | 0.313700 | 0.283491 | 0.299093 | 0.299093 | 1,870,904 |
| 12 ene 2024 | 0.298483 | 0.312625 | 0.290266 | 0.292254 | 0.292254 | 2,292,777 |
| 11 ene 2024 | 0.293164 | 0.303947 | 0.290446 | 0.298110 | 0.298110 | 1,684,832 |
| *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.