U.S. markets close in 5 minutes

USD Coin USD (USDC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
1.000000+0.000012 (+0.00%)
A partir del 08:53PM UTC. Mercado abierto.
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 feb 20241.0000111.0001800.9993591.0000001.0000008,275,935,744
26 feb 20241.0000031.0003230.9991660.9999500.9999506,783,326,949
25 feb 20241.0000451.0005590.9995150.9998750.9998753,463,826,952
24 feb 20240.9999721.0003480.9996391.0001241.0001243,060,116,653
23 feb 20241.0000901.0005170.9996811.0000191.0000194,974,874,020
22 feb 20241.0001411.0003460.9994371.0000211.0000216,826,866,133
21 feb 20240.9999181.0002360.9992831.0000311.0000316,349,227,247
20 feb 20240.9997721.0002690.9993330.9999310.9999317,544,920,935
19 feb 20241.0000321.0001870.9994780.9998760.9998765,396,207,837
18 feb 20241.0000051.0003040.9993911.0000521.0000523,863,859,252
17 feb 20240.9999971.0003440.9994481.0000651.0000653,780,445,355
16 feb 20240.9999171.0002240.9992631.0000091.0000095,614,125,794
15 feb 20241.0000051.0002450.9992050.9999640.9999647,527,179,544
14 feb 20241.0001951.0005970.9994881.0000321.0000326,680,249,701
13 feb 20240.9999551.0006950.9995661.0000961.0000966,825,450,889
12 feb 20240.9999291.0007800.9997670.9999730.9999736,739,557,067
11 feb 20241.0000111.0005410.9996130.9999420.9999424,073,957,830
10 feb 20241.0000121.0003930.9997831.0000141.0000143,745,251,311
09 feb 20240.9999881.0004260.9993820.9999250.9999258,069,980,546
08 feb 20240.9998641.0002400.9993761.0000481.0000486,233,371,927
07 feb 20241.0001551.0007240.9996941.0000931.0000935,719,303,290
06 feb 20241.0000961.0008260.9998431.0002211.0002214,415,864,090
05 feb 20241.0001671.0008900.9997991.0000571.0000574,507,910,878
04 feb 20241.0001711.0005230.9999301.0001271.0001272,734,642,073
03 feb 20241.0001311.0004640.9998651.0001451.0001452,502,413,315
02 feb 20241.0003311.0007270.9998921.0001421.0001424,598,678,104
01 feb 20241.0001701.0009200.9997941.0003441.0003445,394,329,612
31 ene 20241.0000681.0007600.9997801.0001741.0001747,284,362,922
30 ene 20241.0001751.0003850.9997541.0000561.0000565,630,117,915
29 ene 20241.0001171.0006680.9999321.0001761.0001764,920,736,968
28 ene 20241.0001391.0003260.9997001.0001231.0001234,447,643,739
27 ene 20241.0001261.0006260.9999051.0000881.0000882,863,545,371
26 ene 20241.0001331.0010420.9998871.0001441.0001445,487,181,666
25 ene 20241.0000671.0008350.9998751.0002851.0002854,814,403,169
24 ene 20241.0001711.0008220.9998431.0001791.0001795,374,964,637
23 ene 20240.9999551.0011850.9997421.0000871.0000876,820,740,579
22 ene 20241.0000211.0009560.9997861.0000201.0000207,125,306,569
21 ene 20241.0001051.0009190.9998231.0000191.0000192,267,115,211
20 ene 20241.0002421.0016250.9997771.0000501.0000502,710,642,311
19 ene 20241.0003901.0008040.9996941.0001911.0001915,781,605,843
18 ene 20241.0001831.0012330.9996981.0002171.0002176,065,965,043
17 ene 20241.0001851.0009560.9998071.0001641.0001645,296,515,232
16 ene 20241.0002181.0009320.9998531.0002061.0002065,325,841,668
15 ene 20241.0001551.0008500.9998461.0005221.0005224,968,009,259
14 ene 20241.0001881.0005700.9998871.0001911.0001913,885,825,077
13 ene 20241.0004771.0005560.9997501.0001501.0001504,721,219,489
12 ene 20241.0001971.0008010.9994911.0002951.0002959,173,229,465
11 ene 20240.9998901.0004420.9993771.0002371.0002379,752,773,344
10 ene 20241.0000311.0007100.9994280.9998150.99981510,293,999,660
09 ene 20241.0000251.0007220.9994130.9999920.9999927,685,031,179
08 ene 20241.0000381.0008580.9994760.9998550.9998557,434,325,806
07 ene 20240.9999931.0005850.9996650.9999800.9999803,454,405,965
06 ene 20241.0000541.0004960.9997771.0001131.0001133,301,845,016
05 ene 20240.9998751.0007440.9996711.0000511.0000516,668,210,536
04 ene 20240.9999161.0006550.9998550.9999790.9999796,513,854,273
03 ene 20241.0000901.0009260.9978141.0001821.0001829,659,438,355
02 ene 20241.0000251.0007600.9994851.0001631.0001637,168,716,923
01 ene 20241.0000951.0007770.9998431.0001311.0001313,619,152,850
31 dic 20231.0001361.0012270.9998341.0000701.0000703,568,612,484
30 dic 20231.0003821.0011570.9998561.0003301.0003303,591,793,169
29 dic 20231.0006601.0011740.9999211.0003431.0003436,732,719,103
28 dic 20231.0001551.0009820.9996851.0007511.0007516,962,497,226
27 dic 20231.0003371.0008500.9998850.9999610.9999616,415,682,081
26 dic 20231.0002651.0006520.9997091.0003571.0003575,897,181,585
25 dic 20231.0003121.0006060.9997961.0003971.0003974,515,777,689
24 dic 20231.0000511.0006910.9997201.0003091.0003094,449,639,052
23 dic 20231.0002131.0006590.9998741.0002481.0002483,587,593,263
22 dic 20230.9999821.0010390.9998431.0002051.0002056,215,615,616
21 dic 20230.9999651.0006770.9997040.9999820.9999825,752,000,926
20 dic 20231.0001541.0012370.9997221.0000271.0000275,626,388,921
19 dic 20231.0000011.0009370.9996961.0002571.0002575,304,568,228
18 dic 20231.0002131.0009480.9998371.0000311.0000315,768,924,196
17 dic 20230.9998731.0010660.9997741.0005461.0005464,203,857,073
16 dic 20231.0001711.0008120.9998420.9999730.9999733,971,109,127
15 dic 20231.0000491.0008460.9998461.0001701.0001705,589,250,638
14 dic 20231.0001231.0009930.9998480.9999770.9999776,352,617,430
13 dic 20231.0002661.0010930.9998091.0000031.0000036,632,941,650
12 dic 20231.0001541.0009950.9997841.0003051.0003056,327,509,556
11 dic 20231.0000951.0029670.9996931.0000801.0000808,980,651,787
10 dic 20231.0000561.0005860.9998311.0000281.0000283,540,530,606
09 dic 20230.9999191.0006560.9998421.0001951.0001954,743,965,792
08 dic 20231.0000171.0005570.9998070.9999250.9999256,282,261,785
07 dic 20230.9999771.0006070.9997650.9999970.9999976,488,731,738
06 dic 20231.0000131.0006190.9997781.0000311.0000316,126,970,583
05 dic 20230.9999731.0004440.9993581.0002841.0002846,856,709,757
04 dic 20230.9999021.0004740.9990460.9999210.9999217,360,707,792
03 dic 20230.9999661.0001690.9988950.9998960.9998963,432,480,206
02 dic 20230.9997511.0001150.9993200.9999530.9999533,627,380,584
01 dic 20231.0000931.0002070.9994960.9997970.9997975,045,550,334
30 nov 20231.0000221.0002880.9997911.0000061.0000063,955,267,282
29 nov 20230.9998531.0002280.9993231.0000401.0000404,806,411,317
28 nov 20231.0001131.0005330.9994290.9999140.9999144,946,072,076
27 nov 20230.9998601.0005120.9994670.9999990.9999994,857,602,258
26 nov 20230.9998761.0000030.9992260.9998680.9998682,981,851,641
25 nov 20230.9995551.0001500.9993970.9998870.9998872,220,573,375
24 nov 20231.0000201.0004510.9994330.9996320.9996325,071,942,600
23 nov 20231.0000041.0002030.9997550.9999560.9999563,906,905,702
22 nov 20231.0000111.0005750.9995690.9999820.9999825,843,849,576
21 nov 20230.9998211.0003290.9995651.0000461.0000466,746,318,099
20 nov 20231.0000271.0002470.9995490.9999690.9999695,715,544,230
*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...