Yahoo

Correo

U.S. markets open in 3 hours 7 minutes

F S&P 500
5,055.50
+8.00(+0.16%)
F Dow Jones
38,519.00
+51.00(+0.13%)
F Nasdaq
17,386.75
+36.75(+0.21%)
E-mini Russell 2000 Index Futur
1,982.80
+0.20(+0.01%)
Petróleo
81.87
-0.03(-0.04%)
Oro
2,312.60
-33.80(-1.44%)

The Sandbox USD (SAND-USD)

CCC - CoinMarketCap. Divisa en USD.

Añadir a la lista de seguimiento

0.484420

-0.005222

(-1.07%)

A partir del 10:21AM UTC. Mercado abierto.

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	0.491128	0.493401	0.480015	0.484420	0.484420	78,085,544
22 abr 2024	0.474556	0.496160	0.471838	0.491125	0.491125	81,774,377
21 abr 2024	0.482748	0.492901	0.470171	0.474559	0.474559	74,430,368
20 abr 2024	0.441963	0.484862	0.436696	0.482748	0.482748	85,457,130
19 abr 2024	0.439883	0.450767	0.403704	0.441963	0.441963	129,429,385
18 abr 2024	0.429450	0.443359	0.418924	0.439883	0.439883	94,577,171
17 abr 2024	0.435922	0.444529	0.412130	0.429450	0.429450	103,752,622
16 abr 2024	0.430354	0.440264	0.412146	0.435922	0.435922	113,724,761
15 abr 2024	0.444988	0.470630	0.414697	0.430354	0.430354	165,089,341
14 abr 2024	0.416378	0.449949	0.397554	0.444947	0.444947	225,145,141
13 abr 2024	0.512917	0.512917	0.367326	0.416378	0.416378	288,682,403
12 abr 2024	0.610082	0.622891	0.495864	0.512908	0.512908	189,574,217
11 abr 2024	0.611118	0.629001	0.602440	0.610082	0.610082	100,260,031
10 abr 2024	0.621350	0.626543	0.587588	0.611118	0.611118	118,303,465
09 abr 2024	0.649069	0.651196	0.619538	0.621352	0.621352	114,028,809
08 abr 2024	0.616083	0.653058	0.605304	0.649069	0.649069	110,553,846
07 abr 2024	0.610757	0.623119	0.608108	0.616083	0.616083	78,181,102
06 abr 2024	0.602184	0.614093	0.599168	0.610757	0.610757	64,534,712
05 abr 2024	0.607543	0.608856	0.580205	0.602184	0.602184	108,992,357
04 abr 2024	0.594366	0.618672	0.582515	0.607543	0.607543	102,951,251
03 abr 2024	0.605912	0.621061	0.583357	0.594366	0.594366	123,137,837
02 abr 2024	0.660653	0.660657	0.602487	0.605912	0.605912	159,184,186
01 abr 2024	0.702645	0.706913	0.641646	0.660649	0.660649	152,444,304
31 mar 2024	0.694782	0.705267	0.690143	0.702645	0.702645	82,693,703
30 mar 2024	0.713958	0.722520	0.689334	0.694782	0.694782	110,977,193
29 mar 2024	0.696137	0.716157	0.684403	0.713958	0.713958	172,736,760
28 mar 2024	0.683604	0.703518	0.669880	0.696133	0.696133	146,550,619
27 mar 2024	0.720936	0.736493	0.674665	0.683604	0.683604	218,340,526
26 mar 2024	0.694805	0.727837	0.687192	0.720936	0.720936	234,347,159
25 mar 2024	0.682417	0.704032	0.666479	0.694805	0.694805	181,400,484
24 mar 2024	0.669548	0.684926	0.655233	0.682417	0.682417	133,067,443
23 mar 2024	0.648509	0.689568	0.642818	0.669548	0.669548	206,050,623
22 mar 2024	0.636896	0.666962	0.621691	0.648509	0.648509	212,772,712
21 mar 2024	0.645270	0.655489	0.624356	0.636896	0.636896	183,451,645
20 mar 2024	0.568842	0.649334	0.546489	0.645270	0.645270	240,488,117
19 mar 2024	0.615301	0.620457	0.547580	0.568821	0.568821	266,888,029
18 mar 2024	0.649206	0.652005	0.600507	0.615301	0.615301	177,845,319
17 mar 2024	0.627304	0.656734	0.596347	0.652126	0.652126	208,065,513
16 mar 2024	0.683672	0.707102	0.612538	0.627304	0.627304	256,442,506
15 mar 2024	0.737023	0.742514	0.641060	0.683672	0.683672	342,918,197
14 mar 2024	0.760893	0.765578	0.696719	0.737023	0.737023	292,451,192
13 mar 2024	0.765687	0.779310	0.737696	0.760893	0.760893	230,066,729
12 mar 2024	0.791753	0.808641	0.723965	0.765687	0.765687	301,825,303
11 mar 2024	0.782285	0.794948	0.743335	0.791753	0.791753	382,144,117
10 mar 2024	0.752921	0.825755	0.752921	0.782281	0.782281	599,414,128
09 mar 2024	0.687846	0.776744	0.681779	0.752920	0.752920	482,143,015
08 mar 2024	0.698015	0.708624	0.653251	0.687846	0.687846	262,968,206
07 mar 2024	0.678670	0.709792	0.675028	0.698021	0.698021	312,772,161
06 mar 2024	0.645020	0.681946	0.613354	0.678670	0.678670	346,886,668
05 mar 2024	0.688810	0.740509	0.562159	0.645016	0.645016	555,280,505
04 mar 2024	0.672635	0.711557	0.657512	0.688728	0.688728	332,555,041
03 mar 2024	0.691558	0.725957	0.628542	0.672587	0.672587	386,497,987
02 mar 2024	0.662151	0.706809	0.651620	0.691560	0.691560	326,303,220
01 mar 2024	0.606814	0.670846	0.590025	0.662065	0.662065	354,928,101
29 feb 2024	0.556200	0.614372	0.550377	0.606878	0.606878	327,348,431
28 feb 2024	0.560732	0.583456	0.522143	0.556185	0.556185	307,715,192
27 feb 2024	0.540892	0.567097	0.534152	0.560656	0.560656	226,741,848
26 feb 2024	0.518068	0.547240	0.515049	0.540885	0.540885	218,551,425
25 feb 2024	0.520850	0.522665	0.510590	0.518037	0.518037	84,447,194
24 feb 2024	0.496761	0.523914	0.490417	0.520830	0.520830	111,396,783
23 feb 2024	0.499566	0.507017	0.486333	0.496767	0.496767	104,582,953
22 feb 2024	0.491786	0.508467	0.480091	0.499591	0.499591	93,576,708
21 feb 2024	0.514907	0.514907	0.475837	0.491814	0.491814	132,074,615
20 feb 2024	0.527676	0.531601	0.494973	0.514896	0.514896	167,894,241
19 feb 2024	0.509887	0.531062	0.505519	0.527676	0.527676	135,829,642
18 feb 2024	0.506107	0.515216	0.493810	0.509871	0.509871	105,982,199
17 feb 2024	0.494858	0.518996	0.484534	0.506082	0.506082	180,379,347
16 feb 2024	0.493370	0.508284	0.486186	0.494844	0.494844	118,812,570
15 feb 2024	0.479795	0.498082	0.478362	0.493378	0.493378	138,716,998
14 feb 2024	0.466177	0.482296	0.462484	0.479781	0.479781	104,277,643
13 feb 2024	0.482069	0.484201	0.457921	0.466230	0.466230	104,273,621
12 feb 2024	0.467378	0.483829	0.457072	0.482100	0.482100	96,249,155
11 feb 2024	0.472008	0.476182	0.465998	0.467386	0.467386	65,656,182
10 feb 2024	0.471693	0.476755	0.464152	0.472044	0.472044	77,020,960
09 feb 2024	0.451524	0.473910	0.451524	0.471696	0.471696	102,590,130
08 feb 2024	0.445598	0.452289	0.443540	0.451524	0.451524	75,138,968
07 feb 2024	0.433144	0.448051	0.427921	0.445612	0.445612	67,337,492
06 feb 2024	0.430476	0.437971	0.426954	0.433147	0.433147	58,509,864
05 feb 2024	0.427105	0.436915	0.419183	0.430503	0.430503	67,122,529
04 feb 2024	0.438510	0.438559	0.426562	0.427104	0.427104	57,452,524
03 feb 2024	0.442911	0.447442	0.437298	0.438502	0.438502	49,438,570
02 feb 2024	0.440329	0.448326	0.436320	0.442894	0.442894	62,191,128
01 feb 2024	0.436837	0.440793	0.427457	0.440335	0.440335	75,039,620
31 ene 2024	0.454217	0.454923	0.436142	0.436837	0.436837	90,749,474
30 ene 2024	0.464155	0.467901	0.453537	0.454196	0.454196	82,062,623
29 ene 2024	0.450333	0.465082	0.444317	0.464155	0.464155	74,324,866
28 ene 2024	0.454824	0.469331	0.447106	0.450354	0.450354	83,058,101
27 ene 2024	0.453238	0.456826	0.446474	0.454842	0.454842	52,367,855
26 ene 2024	0.438046	0.455588	0.433310	0.453244	0.453244	75,208,341
25 ene 2024	0.444995	0.445138	0.429913	0.438083	0.438083	68,349,790
24 ene 2024	0.440428	0.448007	0.432497	0.444929	0.444929	83,825,572
23 ene 2024	0.452979	0.461289	0.418064	0.440396	0.440396	128,739,965
22 ene 2024	0.484406	0.486823	0.452212	0.452980	0.452980	105,117,073
21 ene 2024	0.487065	0.496169	0.484094	0.484350	0.484350	67,832,210
20 ene 2024	0.488157	0.491034	0.478316	0.487015	0.487015	78,014,695
19 ene 2024	0.479974	0.491185	0.455704	0.488160	0.488160	144,688,526
18 ene 2024	0.506977	0.506977	0.473369	0.479973	0.479973	93,828,790
17 ene 2024	0.519153	0.522206	0.499555	0.506979	0.506979	84,550,324
16 ene 2024	0.502261	0.524717	0.497734	0.519214	0.519214	97,944,250
15 ene 2024	0.489462	0.508470	0.489203	0.502399	0.502399	87,960,120
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...

F S&P 5005,055.50+8.00(+0.16%)

F Dow Jones38,519.00+51.00(+0.13%)

F Nasdaq17,386.75+36.75(+0.21%)

E-mini Russell 2000 Index Futur1,982.80+0.20(+0.01%)

Petróleo81.87-0.03(-0.04%)

Oro2,312.60-33.80(-1.44%)

The Sandbox USD (SAND-USD)

F S&P 500
5,055.50
+8.00(+0.16%)

F Dow Jones
38,519.00
+51.00(+0.13%)

F Nasdaq
17,386.75
+36.75(+0.21%)

E-mini Russell 2000 Index Futur
1,982.80
+0.20(+0.01%)

Petróleo
81.87
-0.03(-0.04%)

Oro
2,312.60
-33.80(-1.44%)