U.S. markets close in 1 hour 58 minutes

SALT RUB (SALT-RUB)

CCC - CoinMarketCap. Divisa en RUB.
Añadir a la lista de seguimiento
1.8769+0.0702 (+3.89%)
A partir del 06:01PM UTC. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en RUBDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 may 20241.77092.04091.74301.87691.8769867,547
19 may 20241.87791.94551.70431.76241.7624684,244
18 may 20241.81172.04911.78941.87791.87791,088,477
17 may 20241.74281.83841.72601.81171.81171,224,302
16 may 20241.91721.91831.74171.74371.74371,177,376
15 may 20242.03492.10961.91231.91721.91721,206,180
14 may 20241.94822.09581.85322.03492.03491,273,841
13 may 20242.04222.49041.87951.94821.94821,648,607
12 may 20242.04462.11032.01872.04222.0422873,911
11 may 20242.01342.11932.00332.04462.0446726,126
10 may 20242.04112.12171.89952.01342.01341,096,006
09 may 20241.85832.19691.71232.04112.0411760,230
08 may 20241.92632.06311.75841.85831.85831,325,196
07 may 20242.05582.05631.91891.92541.92541,114,004
06 may 20241.70272.18311.65282.05582.05581,290,153
05 may 20241.56001.74741.55891.70271.7027936,757
04 may 20241.57071.58921.39361.56181.5618974,133
03 may 20241.60891.77931.53801.57071.5707387,029
02 may 20241.44902.04201.44801.60891.60891,292,549
01 may 20241.52001.55341.40981.44901.44901,175,966
30 abr 20241.50181.60311.46771.51741.51741,162,541
29 abr 20241.42021.65431.40181.50181.50181,584,454
28 abr 20241.37361.44041.30611.42181.42181,371,582
27 abr 20241.35501.38201.30991.37441.37441,399,679
26 abr 20241.49001.49141.31101.35501.35501,356,812
25 abr 20241.50671.51301.47391.48981.48981,277,307
24 abr 20241.52271.52711.49261.50481.50481,373,884
23 abr 20241.40871.53621.38061.52641.52641,313,905
22 abr 20241.42981.46151.39851.40871.40871,308,203
21 abr 20241.51441.56201.41871.42981.42981,438,368
20 abr 20241.36191.54771.34141.51171.51171,465,755
19 abr 20241.42681.43431.36431.36191.36191,437,956
18 abr 20241.41341.47011.40281.42681.42681,537,944
17 abr 20241.42771.43981.41031.41341.41341,472,057
16 abr 20241.46101.56751.41531.42321.42321,287,034
15 abr 20241.21021.47831.21001.46101.4610956,174
14 abr 20241.51451.53281.04761.21021.21021,470,155
13 abr 20241.62171.70971.50031.51451.51451,379,890
12 abr 20241.76141.78551.60681.62171.62171,294,242
11 abr 20241.63932.22411.61911.75681.75681,533,268
10 abr 20241.79281.93981.58391.63481.63481,232,846
09 abr 20241.63741.84811.63391.79281.7928873,646
08 abr 20241.59491.67071.58921.63551.63551,456,610
07 abr 20241.59961.60101.57901.59491.59491,475,829
06 abr 20241.60581.63751.59221.59961.59961,381,179
05 abr 20241.67171.67791.59621.60931.60931,529,200
04 abr 20241.72321.78241.66691.67081.6708814,446
03 abr 20242.19722.19861.53261.72321.72321,465,900
02 abr 20242.19822.23692.13932.19722.1972607,762
01 abr 20241.82692.31241.82652.19822.19821,529,642
31 mar 20241.85721.91131.75461.82691.8269773,394
30 mar 20241.68251.92861.64361.85721.85721,321,951
29 mar 20241.70151.79001.58071.68251.68252,335,526
28 mar 20241.76081.78811.67331.69841.69842,746,478
27 mar 20241.86611.93151.73901.76081.76082,574,531
26 mar 20241.68281.88041.66161.86611.86612,314,890
25 mar 20241.65141.81461.64111.70011.70012,090,428
24 mar 20241.54801.70991.53041.65141.65142,403,862
23 mar 20241.79121.80491.53141.54801.54803,045,178
22 mar 20241.85731.86231.77251.79201.79203,105,153
21 mar 20241.86501.86741.77851.85651.85652,727,936
20 mar 20241.93041.95231.79851.86501.86502,386,302
19 mar 20241.88372.11861.81691.93041.93042,961,886
18 mar 20242.00972.01211.73651.88371.88372,667,412
17 mar 20241.99982.04671.92312.00892.00892,614,051
16 mar 20241.96382.03111.89132.00132.00132,897,481
15 mar 20242.00232.01661.89781.96171.96172,622,043
14 mar 20242.05002.17511.92512.00232.00232,401,787
13 mar 20242.09872.18042.00082.05232.05233,011,032
12 mar 20241.99192.09981.94482.09872.09872,792,897
11 mar 20241.94552.13751.85361.99261.99263,096,002
10 mar 20242.07322.08411.63031.94541.94544,172,474
09 mar 20242.31822.47361.96992.07322.07323,227,019
08 mar 20242.18582.32822.14442.31822.31822,774,938
07 mar 20242.12282.21762.11162.18582.18582,617,721
06 mar 20242.31082.39542.07922.12282.12282,264,354
05 mar 20242.13412.48752.09922.31062.31062,572,723
04 mar 20242.24452.27112.05912.12732.12732,348,859
03 mar 20242.16532.33622.07862.25642.25642,676,749
02 mar 20242.13092.22902.07302.20232.20232,635,024
01 mar 20242.36752.37642.27842.29632.29632,711,707
29 feb 20242.30642.56202.29622.36782.36782,785,707
28 feb 20242.36192.37472.29392.30492.30492,657,408
27 feb 20242.53142.52912.27542.36192.36192,927,566
26 feb 20242.72382.74352.45812.53142.53142,823,042
25 feb 20242.64312.74352.60052.72382.72382,644,282
24 feb 20242.49462.65962.46532.63862.63862,408,594
23 feb 20242.52272.65232.44232.49362.49362,426,034
22 feb 20242.48432.62762.46562.51722.51721,974,218
21 feb 20242.39932.52072.36202.48512.48512,503,705
20 feb 20242.50442.52692.37392.39932.39932,352,282
19 feb 20242.48612.61222.47402.50602.50602,489,059
18 feb 20242.49892.56562.46872.48582.48581,945,983
17 feb 20242.37702.57742.29562.49652.49652,274,251
16 feb 20242.41462.42572.27062.37702.37702,305,147
15 feb 20242.25862.42002.24352.40882.40882,501,765
14 feb 20242.30582.42262.23922.25942.25942,298,364
13 feb 20242.35852.53512.20762.29542.29542,374,588
12 feb 20242.43912.48982.29162.35702.35702,708,455
11 feb 20242.29492.44622.24742.43772.43772,484,309
*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...