U.S. markets closed

Augur USD (REP-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.0540+0.1246 (+13.41%)
A partir del 10:00PM UTC. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 may 20240.91991.09320.90141.05401.05401,020,566
05 may 20240.93550.94380.90560.91990.9199646,342
04 may 20240.94380.95180.92210.93540.9354609,495
03 may 20240.89070.98690.88170.94380.9438667,405
02 may 20240.86070.91380.85960.89070.8907603,421
01 may 20240.85840.88650.79490.86070.8607717,107
30 abr 20240.89360.93290.85110.85840.8584733,610
29 abr 20240.92600.96540.87410.89360.8936845,219
28 abr 20240.95200.96300.92600.92600.9260643,383
27 abr 20240.94350.96340.94090.95200.9520668,735
26 abr 20240.94801.00050.92320.94350.9435866,996
25 abr 20240.92101.03530.87140.94800.94801,057,921
24 abr 20240.99961.04680.89960.92100.9210766,351
23 abr 20240.95881.00610.90940.99960.9996831,447
22 abr 20240.98480.99230.94590.95880.9588792,482
21 abr 20241.04371.11060.95760.98480.9848968,184
20 abr 20240.86991.21640.86421.04371.04372,067,000
19 abr 20240.81700.89550.80900.86990.8699670,362
18 abr 20240.79850.82490.79350.81700.8170603,458
17 abr 20240.84510.85450.79120.79850.7985696,507
16 abr 20240.86480.87840.81480.84510.8451665,743
15 abr 20240.89200.92520.84740.86480.8648794,592
14 abr 20240.86390.91030.84860.89200.8920767,974
13 abr 20240.97091.05070.83860.86310.8631904,211
12 abr 20241.13501.15760.93180.97090.9709903,307
11 abr 20241.15671.17561.12421.13531.1353693,751
10 abr 20241.15371.18881.12161.15661.1566752,666
09 abr 20241.22201.22361.14041.15371.1537754,505
08 abr 20241.19131.28071.17381.22201.2220936,831
07 abr 20241.15231.29691.14631.19131.1913970,495
06 abr 20241.13171.15451.11781.15231.1523676,451
05 abr 20241.17301.17461.08691.13171.1317826,220
04 abr 20241.15071.18961.15061.17301.1730762,495
03 abr 20241.20641.22411.12531.15071.1507846,269
02 abr 20241.35821.38631.16791.20741.20741,013,235
01 abr 20241.40611.45491.29651.35821.35821,007,227
31 mar 20241.31901.45241.30101.40611.40611,061,135
30 mar 20241.27731.44591.27001.31901.31901,436,880
29 mar 20241.32891.37101.24571.27771.2777986,706
28 mar 20241.23521.42771.23521.32891.32891,597,207
27 mar 20241.24361.29531.18231.23231.2323981,797
26 mar 20241.21491.42301.20921.24351.24351,478,301
25 mar 20241.17281.23361.15751.21491.2149930,829
24 mar 20241.10691.24371.10221.17281.1728888,237
23 mar 20241.06851.14361.06691.10631.1063742,081
22 mar 20241.11271.15151.06181.06901.0690763,226
21 mar 20241.17521.19021.10461.11291.1129794,327
20 mar 20241.06091.17861.05991.17471.1747814,336
19 mar 20241.19791.20321.05551.06091.06091,081,695
18 mar 20241.27811.33471.18591.19791.19791,183,668
17 mar 20241.07101.32771.06721.27981.27981,339,432
16 mar 20241.23211.23671.05431.07111.07111,180,376
15 mar 20241.33931.34381.20651.23211.23211,178,383
14 mar 20241.40031.42071.29991.33881.33881,280,489
13 mar 20241.31841.47111.31421.40031.40031,462,358
12 mar 20241.29891.45121.28891.31841.31841,288,968
11 mar 20241.29161.35531.28171.30091.30091,251,301
10 mar 20241.30781.35681.27871.29151.29151,064,701
09 mar 20241.31181.38071.29971.30781.30781,349,712
08 mar 20241.31821.37521.24921.31181.31181,521,974
07 mar 20241.36251.37501.29111.31831.31831,261,897
06 mar 20241.29211.37571.24611.36261.36261,432,429
05 mar 20241.32621.52001.18971.29221.29222,575,636
04 mar 20241.18031.52931.14211.32591.32592,684,639
03 mar 20241.12301.18071.08181.18001.18001,128,536
02 mar 20241.14001.19461.07621.12291.12291,506,321
01 mar 20240.97951.34380.96261.14061.14065,305,448
29 feb 20240.93000.97890.87820.97770.97771,081,797
28 feb 20240.87730.93460.86210.92990.9299894,796
27 feb 20240.84940.87930.83660.87730.8773730,453
26 feb 20240.84540.85350.82570.84940.8494655,558
25 feb 20240.82580.84890.82580.84530.8453642,617
24 feb 20240.80940.83830.80890.82570.8257640,303
23 feb 20240.84110.84460.80830.80940.8094692,688
22 feb 20240.86060.86060.84030.84110.8411650,869
21 feb 20240.86030.86550.85130.86060.8606603,767
20 feb 20240.85570.86590.85080.86030.8603634,134
19 feb 20240.85580.86000.84190.85570.8557643,007
18 feb 20240.85560.86470.85080.85570.8557606,034
17 feb 20240.88420.88890.83750.85550.8555635,715
16 feb 20240.90260.90260.87340.88420.8842610,374
15 feb 20240.91210.92480.88510.90260.9026730,546
14 feb 20240.89630.91970.88030.91220.9122637,764
13 feb 20240.88910.92710.88450.89630.8963677,700
12 feb 20240.88440.93640.87800.88960.8896695,070
11 feb 20240.87660.96530.87560.88450.8845784,652
10 feb 20240.86280.87810.84780.87670.8767556,891
09 feb 20240.83370.86290.83270.86290.8629604,224
08 feb 20240.83240.84380.82730.83370.8337575,118
07 feb 20240.81400.83360.81180.83240.8324587,120
06 feb 20240.81980.83680.81010.81400.8140598,498
05 feb 20240.81110.83000.80840.81980.8198569,551
04 feb 20240.83110.83110.80060.81110.8111541,778
03 feb 20240.82950.83870.80400.83110.8311570,712
02 feb 20240.81540.83010.81250.82960.8296587,357
01 feb 20240.79860.81630.78570.81530.8153615,514
31 ene 20240.82680.83630.79650.79860.7986828,350
30 ene 20240.82390.84170.82360.82680.8268684,708
29 ene 20240.82250.84260.81950.82390.8239640,630
28 ene 20240.81920.85440.81400.82240.8224712,926
*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...