U.S. markets closed
F S&P 500
5,073.75 +11.50 (+0.23%) F Dow Jones
38,042.00 +52.00 (+0.14%) F Nasdaq
17,722.25 +63.75 (+0.36%) E-mini Russell 2000 Index Futur
1,967.70 +5.70 (+0.29%) Petróleo
82.84 +0.15 (+0.18%) Oro
2,388.50 +0.10 (+0.00%)
USD Coin USD (USDC-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:08AM UTC. Mercado abierto.
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 1.0000 | 1.0006 | 0.9998 | 1.0006 | 1.0006 | 8,898,937,856 |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
| 15 abr 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
| 14 abr 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
| 13 abr 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
| 12 abr 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
| 11 abr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
| 10 abr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
| 09 abr 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
| 08 abr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
| 07 abr 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
| 06 abr 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
| 05 abr 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
| 04 abr 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
| 03 abr 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
| 02 abr 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
| 01 abr 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
| 31 mar 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
| 30 mar 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
| 29 mar 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
| 28 mar 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
| 27 mar 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
| 26 mar 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
| 25 mar 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
| 24 mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
| 23 mar 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
| 22 mar 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
| 21 mar 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
| 20 mar 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
| 19 mar 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
| 18 mar 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
| 17 mar 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
| 16 mar 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
| 15 mar 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
| 14 mar 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
| 13 mar 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
| 12 mar 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
| 11 mar 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
| 10 mar 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
| 09 mar 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
| 08 mar 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
| 07 mar 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
| 06 mar 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
| 05 mar 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
| 04 mar 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
| 03 mar 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
| 02 mar 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
| 01 mar 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
| 29 feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
| 28 feb 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
| 27 feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
| 26 feb 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
| 25 feb 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
| 24 feb 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
| 23 feb 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
| 22 feb 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
| 21 feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
| 20 feb 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
| 19 feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
| 18 feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
| 17 feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
| 16 feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
| 15 feb 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
| 14 feb 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
| 13 feb 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
| 12 feb 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
| 11 feb 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
| 10 feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 3,745,251,311 |
| 09 feb 2024 | 1.0000 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 8,069,980,546 |
| 08 feb 2024 | 0.9999 | 1.0002 | 0.9994 | 1.0000 | 1.0000 | 6,233,371,927 |
| 07 feb 2024 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 5,719,303,290 |
| 06 feb 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,415,864,090 |
| 05 feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0001 | 1.0001 | 4,507,910,878 |
| 04 feb 2024 | 1.0002 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,734,642,073 |
| 03 feb 2024 | 1.0001 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,502,413,315 |
| 02 feb 2024 | 1.0003 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 4,598,678,104 |
| 01 feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 5,394,329,612 |
| 31 ene 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 7,284,362,922 |
| 30 ene 2024 | 1.0002 | 1.0004 | 0.9998 | 1.0001 | 1.0001 | 5,630,117,915 |
| 29 ene 2024 | 1.0001 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 4,920,736,968 |
| 28 ene 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 4,447,643,739 |
| 27 ene 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 2,863,545,371 |
| 26 ene 2024 | 1.0001 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 5,487,181,666 |
| 25 ene 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 4,814,403,169 |
| 24 ene 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,374,964,637 |
| 23 ene 2024 | 1.0000 | 1.0012 | 0.9997 | 1.0001 | 1.0001 | 6,820,740,579 |
| 22 ene 2024 | 1.0000 | 1.0010 | 0.9998 | 1.0000 | 1.0000 | 7,125,306,569 |
| 21 ene 2024 | 1.0001 | 1.0009 | 0.9998 | 1.0000 | 1.0000 | 2,267,115,211 |
| 20 ene 2024 | 1.0002 | 1.0016 | 0.9998 | 1.0000 | 1.0000 | 2,710,642,311 |
| 19 ene 2024 | 1.0004 | 1.0008 | 0.9997 | 1.0002 | 1.0002 | 5,781,605,843 |
| 18 ene 2024 | 1.0002 | 1.0012 | 0.9997 | 1.0002 | 1.0002 | 6,065,965,043 |
| 17 ene 2024 | 1.0002 | 1.0010 | 0.9998 | 1.0002 | 1.0002 | 5,296,515,232 |
| 16 ene 2024 | 1.0002 | 1.0009 | 0.9999 | 1.0002 | 1.0002 | 5,325,841,668 |
| 15 ene 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 4,968,009,259 |
| 14 ene 2024 | 1.0002 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 3,885,825,077 |
| 13 ene 2024 | 1.0005 | 1.0006 | 0.9998 | 1.0001 | 1.0001 | 4,721,219,489 |
| 12 ene 2024 | 1.0002 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 9,173,229,465 |
| 11 ene 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0002 | 1.0002 | 9,752,773,344 |
| 10 ene 2024 | 1.0000 | 1.0007 | 0.9994 | 0.9998 | 0.9998 | 10,293,999,660 |
| *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.