U.S. markets closed
F S&P 500
5,054.75 -12.25 (-0.24%) F Dow Jones
37,961.00 -32.00 (-0.08%) F Nasdaq
17,494.00 -77.25 (-0.44%) E-mini Russell 2000 Index Futur
1,981.00 -4.60 (-0.23%) Petróleo
81.30 -0.63 (-0.77%) Oro
2,302.30 -0.60 (-0.03%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:59PM UTC. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 1.000026 | 1.000651 | 0.999703 | 0.999914 | 0.999914 | 8,551,034,880 |
| 29 abr 2024 | 1.000070 | 1.001170 | 0.999674 | 1.000011 | 1.000011 | 6,353,850,718 |
| 28 abr 2024 | 1.000034 | 1.000945 | 0.999635 | 1.000064 | 1.000064 | 4,003,587,751 |
| 27 abr 2024 | 0.999999 | 1.001309 | 0.999642 | 1.000034 | 1.000034 | 4,837,869,303 |
| 26 abr 2024 | 1.000049 | 1.001212 | 0.999623 | 1.000076 | 1.000076 | 6,238,863,810 |
| 25 abr 2024 | 1.000255 | 1.001150 | 0.999580 | 1.000001 | 1.000001 | 7,296,808,841 |
| 24 abr 2024 | 0.999991 | 1.001051 | 0.999591 | 1.000452 | 1.000452 | 7,285,867,078 |
| 23 abr 2024 | 1.000037 | 1.000841 | 0.999679 | 0.999998 | 0.999998 | 5,682,840,288 |
| 22 abr 2024 | 1.000084 | 1.000996 | 0.999571 | 1.000050 | 1.000050 | 7,099,413,055 |
| 21 abr 2024 | 1.000041 | 1.000884 | 0.999604 | 1.000007 | 1.000007 | 4,622,993,536 |
| 20 abr 2024 | 1.000216 | 1.000960 | 0.999664 | 1.000059 | 1.000059 | 5,172,051,416 |
| 19 abr 2024 | 1.000149 | 1.000883 | 0.999539 | 1.000090 | 1.000090 | 11,026,707,590 |
| 18 abr 2024 | 0.999997 | 1.001172 | 0.999438 | 1.000162 | 1.000162 | 8,537,096,534 |
| 17 abr 2024 | 1.000065 | 1.001102 | 0.999369 | 1.000003 | 1.000003 | 8,797,320,706 |
| 16 abr 2024 | 1.000098 | 1.001165 | 0.999463 | 1.000001 | 1.000001 | 9,306,979,016 |
| 15 abr 2024 | 1.000306 | 1.001019 | 0.999266 | 1.000156 | 1.000156 | 9,899,289,273 |
| 14 abr 2024 | 1.000014 | 1.001200 | 0.999087 | 1.000291 | 1.000291 | 10,996,382,552 |
| 13 abr 2024 | 0.999938 | 1.001730 | 0.998970 | 0.999940 | 0.999940 | 12,008,147,392 |
| 12 abr 2024 | 1.000325 | 1.001660 | 0.999219 | 0.999962 | 0.999962 | 10,539,883,881 |
| 11 abr 2024 | 1.000028 | 1.001081 | 0.999417 | 1.000314 | 1.000314 | 7,223,448,243 |
| 10 abr 2024 | 0.999984 | 1.001062 | 0.999442 | 1.000164 | 1.000164 | 7,603,456,293 |
| 09 abr 2024 | 1.000274 | 1.000865 | 0.999523 | 0.999993 | 0.999993 | 7,949,691,378 |
| 08 abr 2024 | 0.999950 | 1.001032 | 0.999390 | 1.000210 | 1.000210 | 8,121,148,241 |
| 07 abr 2024 | 1.000071 | 1.000293 | 0.999380 | 0.999921 | 0.999921 | 4,713,439,433 |
| 06 abr 2024 | 0.999889 | 1.000306 | 0.999536 | 1.000056 | 1.000056 | 8,021,149,275 |
| 05 abr 2024 | 1.000028 | 1.000617 | 0.999336 | 0.999855 | 0.999855 | 13,790,745,235 |
| 04 abr 2024 | 0.999955 | 1.000273 | 0.999083 | 1.000040 | 1.000040 | 12,034,799,564 |
| 03 abr 2024 | 1.000005 | 1.000472 | 0.999346 | 0.999998 | 0.999998 | 9,728,672,985 |
| 02 abr 2024 | 1.000059 | 1.000535 | 0.998989 | 0.999996 | 0.999996 | 12,493,890,476 |
| 01 abr 2024 | 0.999974 | 1.001277 | 0.999686 | 1.000048 | 1.000048 | 9,035,171,770 |
| 31 mar 2024 | 0.999985 | 1.000895 | 0.999653 | 0.999998 | 0.999998 | 5,561,724,629 |
| 30 mar 2024 | 0.999888 | 1.000362 | 0.999438 | 0.999958 | 0.999958 | 5,877,790,949 |
| 29 mar 2024 | 1.000070 | 1.000445 | 0.999382 | 0.999880 | 0.999880 | 7,136,644,890 |
| 28 mar 2024 | 1.000072 | 1.000798 | 0.999546 | 1.000027 | 1.000027 | 8,026,263,655 |
| 27 mar 2024 | 1.000008 | 1.000820 | 0.999485 | 1.000078 | 1.000078 | 10,072,829,600 |
| 26 mar 2024 | 0.999907 | 1.000402 | 0.998938 | 1.000057 | 1.000057 | 8,407,213,538 |
| 25 mar 2024 | 1.000092 | 1.001194 | 0.998847 | 0.999915 | 0.999915 | 8,257,351,260 |
| 24 mar 2024 | 1.000255 | 1.001125 | 0.999735 | 1.000148 | 1.000148 | 5,296,441,294 |
| 23 mar 2024 | 0.999994 | 1.000759 | 0.999625 | 1.000198 | 1.000198 | 5,054,824,899 |
| 22 mar 2024 | 1.000097 | 1.001091 | 0.999223 | 1.000050 | 1.000050 | 8,965,555,313 |
| 21 mar 2024 | 1.000154 | 1.001725 | 0.999651 | 1.000108 | 1.000108 | 9,554,155,555 |
| 20 mar 2024 | 1.000234 | 1.001482 | 0.999658 | 1.000175 | 1.000175 | 13,623,240,407 |
| 19 mar 2024 | 0.999928 | 1.001455 | 0.999463 | 1.000099 | 1.000099 | 14,129,126,750 |
| 18 mar 2024 | 1.000188 | 1.001097 | 0.999231 | 0.999906 | 0.999906 | 12,802,524,795 |
| 17 mar 2024 | 1.000099 | 1.001241 | 0.999504 | 1.000154 | 1.000154 | 11,925,580,792 |
| 16 mar 2024 | 1.000009 | 1.000943 | 0.999029 | 1.000116 | 1.000116 | 12,373,832,704 |
| 15 mar 2024 | 0.999858 | 1.002098 | 0.999112 | 1.000037 | 1.000037 | 17,489,269,628 |
| 14 mar 2024 | 0.999746 | 1.000374 | 0.998799 | 0.999932 | 0.999932 | 13,013,493,200 |
| 13 mar 2024 | 1.000005 | 1.000663 | 0.998985 | 0.999769 | 0.999769 | 10,114,698,359 |
| 12 mar 2024 | 0.999982 | 1.000418 | 0.998485 | 0.999954 | 0.999954 | 12,511,458,622 |
| 11 mar 2024 | 1.000003 | 1.000313 | 0.998911 | 0.999957 | 0.999957 | 12,100,716,195 |
| 10 mar 2024 | 1.000059 | 1.000264 | 0.999014 | 0.999995 | 0.999995 | 7,240,540,541 |
| 09 mar 2024 | 0.999844 | 1.000298 | 0.999024 | 1.000039 | 1.000039 | 5,513,805,821 |
| 08 mar 2024 | 0.999990 | 1.000406 | 0.997890 | 0.999897 | 0.999897 | 10,713,621,716 |
| 07 mar 2024 | 0.999829 | 1.000453 | 0.998202 | 0.999708 | 0.999708 | 10,388,182,989 |
| 06 mar 2024 | 0.999846 | 1.001526 | 0.999147 | 0.999801 | 0.999801 | 12,709,293,551 |
| 05 mar 2024 | 0.999996 | 1.000543 | 0.998574 | 0.999998 | 0.999998 | 18,001,924,574 |
| 04 mar 2024 | 0.999901 | 1.000560 | 0.999386 | 0.999935 | 0.999935 | 10,518,120,570 |
| 03 mar 2024 | 0.999842 | 1.000435 | 0.999370 | 0.999890 | 0.999890 | 5,663,975,274 |
| 02 mar 2024 | 0.999957 | 1.000197 | 0.999194 | 0.999795 | 0.999795 | 5,668,798,810 |
| 01 mar 2024 | 0.999849 | 1.000253 | 0.999339 | 0.999942 | 0.999942 | 7,468,283,734 |
| 29 feb 2024 | 1.000011 | 1.000318 | 0.998903 | 0.999754 | 0.999754 | 10,631,188,477 |
| 28 feb 2024 | 0.999977 | 1.000218 | 0.998071 | 0.999952 | 0.999952 | 11,959,164,677 |
| 27 feb 2024 | 1.000011 | 1.000327 | 0.998906 | 0.999921 | 0.999921 | 8,273,690,025 |
| 26 feb 2024 | 1.000003 | 1.000323 | 0.999166 | 0.999950 | 0.999950 | 6,783,326,949 |
| 25 feb 2024 | 1.000045 | 1.000559 | 0.999515 | 0.999875 | 0.999875 | 3,463,826,952 |
| 24 feb 2024 | 0.999972 | 1.000348 | 0.999639 | 1.000124 | 1.000124 | 3,060,116,653 |
| 23 feb 2024 | 1.000090 | 1.000517 | 0.999681 | 1.000019 | 1.000019 | 4,974,874,020 |
| 22 feb 2024 | 1.000141 | 1.000346 | 0.999437 | 1.000021 | 1.000021 | 6,826,866,133 |
| 21 feb 2024 | 0.999918 | 1.000236 | 0.999283 | 1.000031 | 1.000031 | 6,349,227,247 |
| 20 feb 2024 | 0.999772 | 1.000269 | 0.999333 | 0.999931 | 0.999931 | 7,544,920,935 |
| 19 feb 2024 | 1.000032 | 1.000187 | 0.999478 | 0.999876 | 0.999876 | 5,396,207,837 |
| 18 feb 2024 | 1.000005 | 1.000304 | 0.999391 | 1.000052 | 1.000052 | 3,863,859,252 |
| 17 feb 2024 | 0.999997 | 1.000344 | 0.999448 | 1.000065 | 1.000065 | 3,780,445,355 |
| 16 feb 2024 | 0.999917 | 1.000224 | 0.999263 | 1.000009 | 1.000009 | 5,614,125,794 |
| 15 feb 2024 | 1.000005 | 1.000245 | 0.999205 | 0.999964 | 0.999964 | 7,527,179,544 |
| 14 feb 2024 | 1.000195 | 1.000597 | 0.999488 | 1.000032 | 1.000032 | 6,680,249,701 |
| 13 feb 2024 | 0.999955 | 1.000695 | 0.999566 | 1.000096 | 1.000096 | 6,825,450,889 |
| 12 feb 2024 | 0.999929 | 1.000780 | 0.999767 | 0.999973 | 0.999973 | 6,739,557,067 |
| 11 feb 2024 | 1.000011 | 1.000541 | 0.999613 | 0.999942 | 0.999942 | 4,073,957,830 |
| 10 feb 2024 | 1.000012 | 1.000393 | 0.999783 | 1.000014 | 1.000014 | 3,745,251,311 |
| 09 feb 2024 | 0.999988 | 1.000426 | 0.999382 | 0.999925 | 0.999925 | 8,069,980,546 |
| 08 feb 2024 | 0.999864 | 1.000240 | 0.999376 | 1.000048 | 1.000048 | 6,233,371,927 |
| 07 feb 2024 | 1.000155 | 1.000724 | 0.999694 | 1.000093 | 1.000093 | 5,719,303,290 |
| 06 feb 2024 | 1.000096 | 1.000826 | 0.999843 | 1.000221 | 1.000221 | 4,415,864,090 |
| 05 feb 2024 | 1.000167 | 1.000890 | 0.999799 | 1.000057 | 1.000057 | 4,507,910,878 |
| 04 feb 2024 | 1.000171 | 1.000523 | 0.999930 | 1.000127 | 1.000127 | 2,734,642,073 |
| 03 feb 2024 | 1.000131 | 1.000464 | 0.999865 | 1.000145 | 1.000145 | 2,502,413,315 |
| 02 feb 2024 | 1.000331 | 1.000727 | 0.999892 | 1.000142 | 1.000142 | 4,598,678,104 |
| 01 feb 2024 | 1.000170 | 1.000920 | 0.999794 | 1.000344 | 1.000344 | 5,394,329,612 |
| 31 ene 2024 | 1.000068 | 1.000760 | 0.999780 | 1.000174 | 1.000174 | 7,284,362,922 |
| 30 ene 2024 | 1.000175 | 1.000385 | 0.999754 | 1.000056 | 1.000056 | 5,630,117,915 |
| 29 ene 2024 | 1.000117 | 1.000668 | 0.999932 | 1.000176 | 1.000176 | 4,920,736,968 |
| 28 ene 2024 | 1.000139 | 1.000326 | 0.999700 | 1.000123 | 1.000123 | 4,447,643,739 |
| 27 ene 2024 | 1.000126 | 1.000626 | 0.999905 | 1.000088 | 1.000088 | 2,863,545,371 |
| 26 ene 2024 | 1.000133 | 1.001042 | 0.999887 | 1.000144 | 1.000144 | 5,487,181,666 |
| 25 ene 2024 | 1.000067 | 1.000835 | 0.999875 | 1.000285 | 1.000285 | 4,814,403,169 |
| 24 ene 2024 | 1.000171 | 1.000822 | 0.999843 | 1.000179 | 1.000179 | 5,374,964,637 |
| 23 ene 2024 | 0.999955 | 1.001185 | 0.999742 | 1.000087 | 1.000087 | 6,820,740,579 |
| 22 ene 2024 | 1.000021 | 1.000956 | 0.999786 | 1.000020 | 1.000020 | 7,125,306,569 |
| *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.