SALT INR (SALT-INR)
CCC - CoinMarketCap. Divisa en INR.
Añadir a la lista de seguimiento
A partir del 08:29PM UTC. Mercado abierto.
Periodo de tiempo:
14 may 2023 - 14 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 1.8557 | 1.9190 | 1.7549 | 1.7594 | 1.7594 | 1,060,367 |
| 13 may 2024 | 1.8495 | 2.2554 | 1.7022 | 1.7639 | 1.7639 | 1,492,668 |
| 12 may 2024 | 1.8517 | 1.9112 | 1.8282 | 1.8495 | 1.8495 | 791,453 |
| 11 may 2024 | 1.8157 | 1.9151 | 1.8117 | 1.8517 | 1.8517 | 657,613 |
| 10 may 2024 | 1.8570 | 1.9241 | 1.7113 | 1.8157 | 1.8157 | 988,386 |
| 09 may 2024 | 1.6960 | 2.0084 | 1.5572 | 1.8570 | 1.8570 | 691,632 |
| 08 may 2024 | 1.7617 | 1.8860 | 1.6050 | 1.6960 | 1.6960 | 1,209,479 |
| 07 may 2024 | 1.8717 | 1.8721 | 1.7542 | 1.7609 | 1.7609 | 1,018,789 |
| 06 may 2024 | 1.5345 | 1.9876 | 1.4896 | 1.8717 | 1.8717 | 1,174,609 |
| 05 may 2024 | 1.4059 | 1.5749 | 1.4050 | 1.5345 | 1.5345 | 844,263 |
| 04 may 2024 | 1.4010 | 1.4323 | 1.2646 | 1.4076 | 1.4076 | 877,948 |
| 03 may 2024 | 1.4350 | 1.5870 | 1.3943 | 1.4010 | 1.4010 | 345,204 |
| 02 may 2024 | 1.2949 | 1.8235 | 1.2935 | 1.4350 | 1.4350 | 1,152,894 |
| 01 may 2024 | 1.3615 | 1.3881 | 1.2592 | 1.2949 | 1.2949 | 1,050,838 |
| 30 abr 2024 | 1.3590 | 1.4334 | 1.3282 | 1.3592 | 1.3592 | 1,041,377 |
| 29 abr 2024 | 1.2852 | 1.4970 | 1.2685 | 1.3590 | 1.3590 | 1,433,801 |
| 28 abr 2024 | 1.2430 | 1.3034 | 1.1819 | 1.2866 | 1.2866 | 1,241,167 |
| 27 abr 2024 | 1.2244 | 1.2506 | 1.1857 | 1.2437 | 1.2437 | 1,266,593 |
| 26 abr 2024 | 1.3448 | 1.3503 | 1.1851 | 1.2244 | 1.2244 | 1,226,070 |
| 25 abr 2024 | 1.3465 | 1.3614 | 1.3316 | 1.3447 | 1.3447 | 1,152,866 |
| 24 abr 2024 | 1.3649 | 1.3677 | 1.3327 | 1.3449 | 1.3449 | 1,227,851 |
| 23 abr 2024 | 1.2533 | 1.3767 | 1.2335 | 1.3682 | 1.3682 | 1,177,759 |
| 22 abr 2024 | 1.2694 | 1.2976 | 1.2417 | 1.2533 | 1.2533 | 1,163,891 |
| 21 abr 2024 | 1.3446 | 1.3868 | 1.2596 | 1.2694 | 1.2694 | 1,277,074 |
| 20 abr 2024 | 1.2118 | 1.3744 | 1.1953 | 1.3422 | 1.3422 | 1,301,390 |
| 19 abr 2024 | 1.2679 | 1.2735 | 1.2112 | 1.2118 | 1.2118 | 1,279,431 |
| 18 abr 2024 | 1.2559 | 1.3024 | 1.2472 | 1.2679 | 1.2679 | 1,366,657 |
| 17 abr 2024 | 1.2751 | 1.2791 | 1.2531 | 1.2559 | 1.2559 | 1,307,999 |
| 16 abr 2024 | 1.3090 | 1.3980 | 1.2642 | 1.2711 | 1.2711 | 1,149,449 |
| 15 abr 2024 | 1.0843 | 1.3246 | 1.0841 | 1.3090 | 1.3090 | 856,727 |
| 14 abr 2024 | 1.3569 | 1.3733 | 0.9386 | 1.0843 | 1.0843 | 1,317,135 |
| 13 abr 2024 | 1.4476 | 1.5250 | 1.3445 | 1.3569 | 1.3569 | 1,236,265 |
| 12 abr 2024 | 1.5789 | 1.5919 | 1.4357 | 1.4476 | 1.4476 | 1,155,336 |
| 11 abr 2024 | 1.4680 | 1.9838 | 1.4497 | 1.5748 | 1.5748 | 1,374,420 |
| 10 abr 2024 | 1.6153 | 1.7470 | 1.4225 | 1.4639 | 1.4639 | 1,104,009 |
| 09 abr 2024 | 1.4737 | 1.6651 | 1.4705 | 1.6153 | 1.6153 | 787,143 |
| 08 abr 2024 | 1.4361 | 1.5044 | 1.4310 | 1.4720 | 1.4720 | 1,310,971 |
| 07 abr 2024 | 1.4403 | 1.4416 | 1.4218 | 1.4361 | 1.4361 | 1,328,897 |
| 06 abr 2024 | 1.4531 | 1.4741 | 1.4374 | 1.4403 | 1.4403 | 1,243,671 |
| 05 abr 2024 | 1.5094 | 1.5163 | 1.4444 | 1.4563 | 1.4563 | 1,383,834 |
| 04 abr 2024 | 1.5546 | 1.6122 | 1.5085 | 1.5087 | 1.5087 | 735,392 |
| 03 abr 2024 | 1.9794 | 1.9806 | 1.3797 | 1.5546 | 1.5546 | 1,322,480 |
| 02 abr 2024 | 1.9795 | 2.0152 | 1.9253 | 1.9794 | 1.9794 | 547,508 |
| 01 abr 2024 | 1.6452 | 2.0824 | 1.6448 | 1.9795 | 1.9795 | 1,377,460 |
| 31 mar 2024 | 1.6726 | 1.7214 | 1.5801 | 1.6452 | 1.6452 | 696,472 |
| 30 mar 2024 | 1.5168 | 1.7369 | 1.4802 | 1.6726 | 1.6726 | 1,190,567 |
| 29 mar 2024 | 1.5347 | 1.6103 | 1.4230 | 1.5168 | 1.5168 | 2,105,461 |
| 28 mar 2024 | 1.5862 | 1.6112 | 1.5107 | 1.5319 | 1.5319 | 2,477,210 |
| 27 mar 2024 | 1.6750 | 1.7397 | 1.5671 | 1.5862 | 1.5862 | 2,319,263 |
| 26 mar 2024 | 1.5270 | 1.6876 | 1.5078 | 1.6750 | 1.6750 | 2,077,790 |
| 25 mar 2024 | 1.4983 | 1.6464 | 1.4890 | 1.5427 | 1.5427 | 1,896,899 |
| 24 mar 2024 | 1.4045 | 1.5513 | 1.3885 | 1.4983 | 1.4983 | 2,181,018 |
| 23 mar 2024 | 1.6218 | 1.6366 | 1.3894 | 1.4045 | 1.4045 | 2,762,882 |
| 22 mar 2024 | 1.6722 | 1.6768 | 1.6034 | 1.6225 | 1.6225 | 2,811,349 |
| 21 mar 2024 | 1.6737 | 1.6811 | 1.6024 | 1.6715 | 1.6715 | 2,456,001 |
| 20 mar 2024 | 1.7445 | 1.7642 | 1.6169 | 1.6737 | 1.6737 | 2,141,538 |
| 19 mar 2024 | 1.6875 | 1.9155 | 1.6373 | 1.7445 | 1.7445 | 2,676,579 |
| 18 mar 2024 | 1.8041 | 1.8063 | 1.5556 | 1.6875 | 1.6875 | 2,389,517 |
| 17 mar 2024 | 1.7952 | 1.8373 | 1.7263 | 1.8034 | 1.8034 | 2,346,634 |
| 16 mar 2024 | 1.7823 | 1.8373 | 1.7110 | 1.7966 | 1.7966 | 2,601,070 |
| 15 mar 2024 | 1.8161 | 1.8301 | 1.7154 | 1.7803 | 1.7803 | 2,379,681 |
| 14 mar 2024 | 1.8510 | 1.9650 | 1.7465 | 1.8161 | 1.8161 | 2,178,479 |
| 13 mar 2024 | 1.9093 | 1.9868 | 1.8187 | 1.8530 | 1.8530 | 2,718,677 |
| 12 mar 2024 | 1.8124 | 1.9103 | 1.7736 | 1.9093 | 1.9093 | 2,540,798 |
| 11 mar 2024 | 1.7701 | 1.9449 | 1.6865 | 1.8131 | 1.8131 | 2,817,061 |
| 10 mar 2024 | 1.8863 | 1.8962 | 1.4834 | 1.7701 | 1.7701 | 3,796,393 |
| 09 mar 2024 | 2.1152 | 2.2569 | 1.7921 | 1.8863 | 1.8863 | 2,936,156 |
| 08 mar 2024 | 1.9950 | 2.1237 | 1.9519 | 2.1152 | 2.1152 | 2,531,951 |
| 07 mar 2024 | 1.9337 | 2.0244 | 1.9237 | 1.9950 | 1.9950 | 2,389,114 |
| 06 mar 2024 | 2.0941 | 2.1744 | 1.8957 | 1.9337 | 1.9337 | 2,062,615 |
| 05 mar 2024 | 1.9285 | 2.2546 | 1.8972 | 2.0939 | 2.0939 | 2,331,467 |
| 04 mar 2024 | 2.0269 | 2.0509 | 1.8594 | 1.9224 | 1.9224 | 2,122,583 |
| 03 mar 2024 | 1.9553 | 2.1096 | 1.8770 | 2.0376 | 2.0376 | 2,417,172 |
| 02 mar 2024 | 1.9364 | 2.0128 | 1.8727 | 1.9887 | 1.9887 | 2,379,493 |
| 01 mar 2024 | 2.1436 | 2.1530 | 2.0706 | 2.0867 | 2.0867 | 2,464,237 |
| 29 feb 2024 | 2.0794 | 2.3091 | 2.0703 | 2.1438 | 2.1438 | 2,522,181 |
| 28 feb 2024 | 2.1193 | 2.1318 | 2.0664 | 2.0781 | 2.0781 | 2,395,936 |
| 27 feb 2024 | 2.2339 | 2.2700 | 2.0518 | 2.1193 | 2.1193 | 2,626,876 |
| 26 feb 2024 | 2.3817 | 2.3989 | 2.1494 | 2.2339 | 2.2339 | 2,491,277 |
| 25 feb 2024 | 2.3111 | 2.3989 | 2.2739 | 2.3817 | 2.3817 | 2,312,173 |
| 24 feb 2024 | 2.2218 | 2.3251 | 2.1879 | 2.3072 | 2.3072 | 2,106,086 |
| 23 feb 2024 | 2.2660 | 2.3779 | 2.1678 | 2.2208 | 2.2208 | 2,160,715 |
| 22 feb 2024 | 2.2295 | 2.3598 | 2.2134 | 2.2610 | 2.2610 | 1,773,276 |
| 21 feb 2024 | 2.1572 | 2.2627 | 2.1239 | 2.2302 | 2.2302 | 2,246,944 |
| 20 feb 2024 | 2.2526 | 2.2716 | 2.1348 | 2.1572 | 2.1572 | 2,114,969 |
| 19 feb 2024 | 2.2434 | 2.3571 | 2.2325 | 2.2540 | 2.2540 | 2,238,754 |
| 18 feb 2024 | 2.2549 | 2.3151 | 2.2276 | 2.2431 | 2.2431 | 1,755,988 |
| 17 feb 2024 | 2.1330 | 2.3048 | 2.0585 | 2.2528 | 2.2528 | 2,052,206 |
| 16 feb 2024 | 2.1871 | 2.1959 | 2.0431 | 2.1330 | 2.1330 | 2,068,492 |
| 15 feb 2024 | 2.0505 | 2.1927 | 2.0346 | 2.1818 | 2.1818 | 2,266,021 |
| 14 feb 2024 | 2.0973 | 2.2061 | 2.0336 | 2.0513 | 2.0513 | 2,086,690 |
| 13 feb 2024 | 2.1461 | 2.3042 | 2.0053 | 2.0878 | 2.0878 | 2,159,866 |
| 12 feb 2024 | 2.2252 | 2.2715 | 2.0907 | 2.1447 | 2.1447 | 2,464,548 |
| 11 feb 2024 | 2.0937 | 2.2318 | 2.0504 | 2.2240 | 2.2240 | 2,266,515 |
| 10 feb 2024 | 2.1460 | 2.1805 | 1.9185 | 2.0938 | 2.0938 | 2,702,339 |
| 09 feb 2024 | 1.9682 | 2.2174 | 1.9681 | 2.1408 | 2.1408 | 2,099,644 |
| 08 feb 2024 | 2.0987 | 2.2846 | 1.8928 | 1.9944 | 1.9944 | 2,363,567 |
| 07 feb 2024 | 2.2748 | 2.6837 | 2.0644 | 2.0998 | 2.0998 | 2,876,135 |
| 06 feb 2024 | 2.2511 | 2.2851 | 2.2152 | 2.2625 | 2.2625 | 2,652,795 |
| 05 feb 2024 | 2.4116 | 2.4690 | 2.1501 | 2.2509 | 2.2509 | 2,112,343 |
| *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.