U.S. markets open in 1 hour 6 minutes
F S&P 500
5,120.50 +38.25 (+0.75%) F Dow Jones
38,342.00 +54.00 (+0.14%) F Nasdaq
17,741.00 +173.50 (+0.99%) E-mini Russell 2000 Index Futur
1,994.50 +1.30 (+0.07%) Petróleo
84.43 +0.86 (+1.03%) Oro
2,355.00 +12.50 (+0.53%)
Status USD (SNT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:21PM UTC. Mercado abierto.
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.041012 | 0.041051 | 0.040134 | 0.040668 | 0.040668 | 4,781,951 |
| 25 abr 2024 | 0.041421 | 0.041771 | 0.039682 | 0.041019 | 0.041019 | 6,439,806 |
| 24 abr 2024 | 0.043339 | 0.047612 | 0.040951 | 0.041420 | 0.041420 | 40,124,883 |
| 23 abr 2024 | 0.042199 | 0.043365 | 0.041525 | 0.043339 | 0.043339 | 7,163,155 |
| 22 abr 2024 | 0.040429 | 0.042613 | 0.040414 | 0.042199 | 0.042199 | 4,142,093 |
| 21 abr 2024 | 0.041166 | 0.041432 | 0.039721 | 0.040429 | 0.040429 | 3,945,268 |
| 20 abr 2024 | 0.038148 | 0.041546 | 0.037612 | 0.041166 | 0.041166 | 4,417,383 |
| 19 abr 2024 | 0.038086 | 0.039585 | 0.035261 | 0.038148 | 0.038148 | 6,066,791 |
| 18 abr 2024 | 0.036343 | 0.038483 | 0.035466 | 0.038086 | 0.038086 | 4,098,648 |
| 17 abr 2024 | 0.037192 | 0.037701 | 0.035298 | 0.036343 | 0.036343 | 4,140,941 |
| 16 abr 2024 | 0.036914 | 0.037915 | 0.035522 | 0.037192 | 0.037192 | 4,704,727 |
| 15 abr 2024 | 0.039159 | 0.041828 | 0.035496 | 0.036921 | 0.036921 | 7,149,932 |
| 14 abr 2024 | 0.036773 | 0.040282 | 0.034942 | 0.039159 | 0.039159 | 6,530,014 |
| 13 abr 2024 | 0.041854 | 0.042579 | 0.032898 | 0.036773 | 0.036773 | 12,838,387 |
| 12 abr 2024 | 0.048533 | 0.049666 | 0.039504 | 0.041854 | 0.041854 | 15,282,200 |
| 11 abr 2024 | 0.047500 | 0.048603 | 0.046731 | 0.048530 | 0.048530 | 6,030,341 |
| 10 abr 2024 | 0.047844 | 0.049115 | 0.045168 | 0.047500 | 0.047500 | 13,604,907 |
| 09 abr 2024 | 0.049196 | 0.049377 | 0.046626 | 0.047840 | 0.047840 | 6,753,521 |
| 08 abr 2024 | 0.047151 | 0.050115 | 0.046284 | 0.049196 | 0.049196 | 7,155,380 |
| 07 abr 2024 | 0.045085 | 0.047423 | 0.044944 | 0.047151 | 0.047151 | 7,110,816 |
| 06 abr 2024 | 0.044373 | 0.045435 | 0.044185 | 0.045086 | 0.045086 | 3,255,892 |
| 05 abr 2024 | 0.044985 | 0.046196 | 0.042796 | 0.044373 | 0.044373 | 4,668,683 |
| 04 abr 2024 | 0.043551 | 0.046710 | 0.042535 | 0.044985 | 0.044985 | 5,417,515 |
| 03 abr 2024 | 0.043584 | 0.045357 | 0.042075 | 0.043551 | 0.043551 | 5,259,588 |
| 02 abr 2024 | 0.047433 | 0.047436 | 0.042906 | 0.043584 | 0.043584 | 7,791,650 |
| 01 abr 2024 | 0.051005 | 0.052461 | 0.045960 | 0.047433 | 0.047433 | 9,395,120 |
| 31 mar 2024 | 0.050117 | 0.052403 | 0.049309 | 0.051005 | 0.051005 | 5,976,636 |
| 30 mar 2024 | 0.051837 | 0.051843 | 0.049815 | 0.050117 | 0.050117 | 5,831,239 |
| 29 mar 2024 | 0.052211 | 0.053771 | 0.049947 | 0.051842 | 0.051842 | 9,677,168 |
| 28 mar 2024 | 0.049271 | 0.053624 | 0.048331 | 0.052211 | 0.052211 | 18,322,992 |
| 27 mar 2024 | 0.051162 | 0.052845 | 0.048528 | 0.049271 | 0.049271 | 13,539,311 |
| 26 mar 2024 | 0.048096 | 0.052168 | 0.047975 | 0.051162 | 0.051162 | 13,820,790 |
| 25 mar 2024 | 0.045841 | 0.049807 | 0.045662 | 0.048096 | 0.048096 | 7,206,688 |
| 24 mar 2024 | 0.044081 | 0.047742 | 0.043782 | 0.045842 | 0.045842 | 8,142,233 |
| 23 mar 2024 | 0.043025 | 0.044796 | 0.042544 | 0.044082 | 0.044082 | 5,176,456 |
| 22 mar 2024 | 0.044700 | 0.047669 | 0.041718 | 0.043025 | 0.043025 | 8,253,396 |
| 21 mar 2024 | 0.043985 | 0.047756 | 0.043526 | 0.044699 | 0.044699 | 8,536,129 |
| 20 mar 2024 | 0.040139 | 0.044180 | 0.038338 | 0.043985 | 0.043985 | 10,536,933 |
| 19 mar 2024 | 0.044389 | 0.045611 | 0.038969 | 0.040139 | 0.040139 | 15,415,678 |
| 18 mar 2024 | 0.046448 | 0.047954 | 0.042536 | 0.044389 | 0.044389 | 9,334,161 |
| 17 mar 2024 | 0.044802 | 0.048968 | 0.041759 | 0.046448 | 0.046448 | 13,605,116 |
| 16 mar 2024 | 0.048655 | 0.051706 | 0.043817 | 0.044802 | 0.044802 | 16,052,706 |
| 15 mar 2024 | 0.053337 | 0.053691 | 0.045616 | 0.048655 | 0.048655 | 20,218,373 |
| 14 mar 2024 | 0.055877 | 0.057048 | 0.049905 | 0.053337 | 0.053337 | 20,086,691 |
| 13 mar 2024 | 0.054910 | 0.058894 | 0.053702 | 0.055877 | 0.055877 | 18,033,938 |
| 12 mar 2024 | 0.056129 | 0.057986 | 0.050639 | 0.054910 | 0.054910 | 20,301,187 |
| 11 mar 2024 | 0.053895 | 0.058712 | 0.049385 | 0.056129 | 0.056129 | 30,811,262 |
| 10 mar 2024 | 0.052425 | 0.054990 | 0.049917 | 0.053858 | 0.053858 | 14,439,349 |
| 09 mar 2024 | 0.050846 | 0.054150 | 0.050002 | 0.052425 | 0.052425 | 13,183,101 |
| 08 mar 2024 | 0.051520 | 0.052924 | 0.048227 | 0.050846 | 0.050846 | 13,964,653 |
| 07 mar 2024 | 0.048190 | 0.053397 | 0.047762 | 0.051520 | 0.051520 | 19,714,776 |
| 06 mar 2024 | 0.045872 | 0.050300 | 0.044573 | 0.048190 | 0.048190 | 18,835,388 |
| 05 mar 2024 | 0.050990 | 0.052931 | 0.040360 | 0.045868 | 0.045868 | 35,284,491 |
| 04 mar 2024 | 0.049268 | 0.052486 | 0.047883 | 0.050970 | 0.050970 | 30,098,213 |
| 03 mar 2024 | 0.050767 | 0.062025 | 0.046609 | 0.049272 | 0.049272 | 107,929,889 |
| 02 mar 2024 | 0.047534 | 0.052439 | 0.046784 | 0.050747 | 0.050747 | 24,595,142 |
| 01 mar 2024 | 0.044785 | 0.049021 | 0.044785 | 0.047536 | 0.047536 | 32,309,389 |
| 29 feb 2024 | 0.043699 | 0.047338 | 0.043144 | 0.044834 | 0.044834 | 18,881,174 |
| 28 feb 2024 | 0.043692 | 0.046040 | 0.040861 | 0.043709 | 0.043709 | 17,093,299 |
| 27 feb 2024 | 0.043146 | 0.043741 | 0.042359 | 0.043673 | 0.043673 | 12,227,265 |
| 26 feb 2024 | 0.042577 | 0.043475 | 0.041117 | 0.043146 | 0.043146 | 14,205,097 |
| 25 feb 2024 | 0.043627 | 0.044479 | 0.042138 | 0.042569 | 0.042569 | 18,228,363 |
| 24 feb 2024 | 0.042315 | 0.049765 | 0.042315 | 0.043619 | 0.043619 | 137,498,015 |
| 23 feb 2024 | 0.041117 | 0.042604 | 0.040705 | 0.042316 | 0.042316 | 11,111,528 |
| 22 feb 2024 | 0.041175 | 0.042011 | 0.040102 | 0.041117 | 0.041117 | 6,001,475 |
| 21 feb 2024 | 0.042517 | 0.042986 | 0.039961 | 0.041172 | 0.041172 | 7,796,393 |
| 20 feb 2024 | 0.043651 | 0.043937 | 0.040749 | 0.042514 | 0.042514 | 16,674,051 |
| 19 feb 2024 | 0.041479 | 0.048128 | 0.041105 | 0.043651 | 0.043651 | 53,238,451 |
| 18 feb 2024 | 0.041228 | 0.042162 | 0.040492 | 0.041479 | 0.041479 | 5,222,431 |
| 17 feb 2024 | 0.041020 | 0.041301 | 0.039846 | 0.041214 | 0.041214 | 5,280,373 |
| 16 feb 2024 | 0.041438 | 0.042786 | 0.040139 | 0.041020 | 0.041020 | 15,461,915 |
| 15 feb 2024 | 0.040251 | 0.041488 | 0.039714 | 0.041413 | 0.041413 | 9,651,628 |
| 14 feb 2024 | 0.039405 | 0.040328 | 0.039019 | 0.040256 | 0.040256 | 4,568,927 |
| 13 feb 2024 | 0.039689 | 0.039819 | 0.038437 | 0.039407 | 0.039407 | 5,036,478 |
| 12 feb 2024 | 0.039551 | 0.040425 | 0.038517 | 0.039684 | 0.039684 | 9,707,429 |
| 11 feb 2024 | 0.038900 | 0.039650 | 0.038685 | 0.039492 | 0.039492 | 4,274,481 |
| 10 feb 2024 | 0.039167 | 0.039287 | 0.038530 | 0.038895 | 0.038895 | 4,154,979 |
| 09 feb 2024 | 0.038847 | 0.040582 | 0.038720 | 0.039167 | 0.039167 | 7,063,486 |
| 08 feb 2024 | 0.037815 | 0.038873 | 0.037704 | 0.038829 | 0.038829 | 3,511,539 |
| 07 feb 2024 | 0.037501 | 0.037940 | 0.036421 | 0.037818 | 0.037818 | 2,567,610 |
| 06 feb 2024 | 0.037162 | 0.037740 | 0.036913 | 0.037507 | 0.037507 | 2,505,045 |
| 05 feb 2024 | 0.038021 | 0.038575 | 0.036928 | 0.037145 | 0.037145 | 3,043,892 |
| 04 feb 2024 | 0.038792 | 0.038888 | 0.037919 | 0.038020 | 0.038020 | 1,903,990 |
| 03 feb 2024 | 0.038826 | 0.039147 | 0.038624 | 0.038785 | 0.038785 | 1,714,678 |
| 02 feb 2024 | 0.038456 | 0.038908 | 0.038140 | 0.038816 | 0.038816 | 2,054,452 |
| 01 feb 2024 | 0.037943 | 0.038641 | 0.037213 | 0.038445 | 0.038445 | 2,535,172 |
| 31 ene 2024 | 0.039222 | 0.039321 | 0.037669 | 0.037954 | 0.037954 | 3,543,025 |
| 30 ene 2024 | 0.040033 | 0.040339 | 0.039176 | 0.039216 | 0.039216 | 3,239,026 |
| 29 ene 2024 | 0.039232 | 0.040128 | 0.038618 | 0.040033 | 0.040033 | 3,053,971 |
| 28 ene 2024 | 0.040284 | 0.040482 | 0.038901 | 0.039244 | 0.039244 | 3,347,172 |
| 27 ene 2024 | 0.040669 | 0.041656 | 0.039415 | 0.040274 | 0.040274 | 9,865,405 |
| 26 ene 2024 | 0.038117 | 0.040678 | 0.037865 | 0.040678 | 0.040678 | 3,877,950 |
| 25 ene 2024 | 0.038585 | 0.038631 | 0.037375 | 0.038115 | 0.038115 | 3,272,486 |
| 24 ene 2024 | 0.037646 | 0.038688 | 0.037218 | 0.038585 | 0.038585 | 4,396,216 |
| 23 ene 2024 | 0.038172 | 0.038511 | 0.035532 | 0.037635 | 0.037635 | 7,103,486 |
| 22 ene 2024 | 0.041196 | 0.042753 | 0.038128 | 0.038172 | 0.038172 | 9,169,174 |
| 21 ene 2024 | 0.041618 | 0.042652 | 0.041180 | 0.041180 | 0.041180 | 4,797,401 |
| 20 ene 2024 | 0.042409 | 0.043352 | 0.040734 | 0.041618 | 0.041618 | 10,406,618 |
| 19 ene 2024 | 0.041119 | 0.042429 | 0.038819 | 0.042411 | 0.042411 | 10,425,352 |
| 18 ene 2024 | 0.041935 | 0.044799 | 0.040142 | 0.041119 | 0.041119 | 38,163,975 |
| *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.