U.S. markets closed

USDD USD (USDD-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.978895-0.005511 (-0.56%)
A partir del 04:53PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 20240.9846670.9849660.9760020.9788950.9788955,729,145
26 abr 20240.9825330.9883080.9759090.9842950.9842956,329,853
25 abr 20240.9791220.9875460.9777220.9825330.9825336,767,903
24 abr 20240.9833930.9879660.9767120.9791010.9791018,865,539
23 abr 20240.9875090.9896420.9815650.9833800.9833806,142,546
22 abr 20240.9851510.9875150.9809380.9875090.9875097,646,035
21 abr 20240.9796800.9866300.9767440.9851510.9851516,731,602
20 abr 20240.9775070.9826010.9726720.9796800.9796805,583,608
19 abr 20240.9790260.9854560.9686850.9775070.9775079,374,062
18 abr 20240.9734350.9829350.9693160.9790260.9790267,600,968
17 abr 20240.9805350.9846950.9713960.9734350.9734357,912,389
16 abr 20240.9843980.9889470.9769780.9805350.9805357,655,033
15 abr 20240.9952140.9962250.9840440.9843980.9843989,439,695
14 abr 20240.9953680.9970100.9925260.9952140.9952149,321,238
13 abr 20240.9933310.9974950.9915970.9953680.9953689,640,627
12 abr 20240.9965380.9976650.9887690.9933310.9933319,372,755
11 abr 20240.9939180.9979250.9923830.9965380.9965386,570,484
10 abr 20240.9966291.0018340.9924890.9939180.9939187,197,482
09 abr 20240.9970760.9996960.9946970.9966290.9966298,086,759
08 abr 20240.9974090.9992140.9945960.9970760.9970768,938,891
07 abr 20240.9978741.0007320.9946740.9974090.9974098,714,481
06 abr 20240.9966670.9998430.9952580.9978740.9978744,894,279
05 abr 20240.9977340.9994250.9947890.9966670.9966677,145,811
04 abr 20240.9979290.9998050.9947630.9977340.9977347,616,755
03 abr 20240.9976111.0001140.9955510.9979290.9979296,726,689
02 abr 20240.9985440.9998230.9934570.9976110.9976118,700,988
01 abr 20240.9986431.0007220.9951230.9985440.9985449,168,659
31 mar 20240.9995071.0010630.9963910.9986460.9986467,775,235
30 mar 20240.9981221.0004350.9970030.9995070.9995075,496,499
29 mar 20240.9988670.9997600.9961590.9981220.9981227,022,860
28 mar 20240.9987550.9997980.9948980.9988670.9988677,017,134
27 mar 20240.9950791.0000560.9945730.9987550.9987559,115,520
26 mar 20241.0005721.0010600.9918650.9950790.9950798,681,089
25 mar 20241.0016681.0034060.9973781.0005721.00057211,167,730
24 mar 20240.9982511.0026460.9975191.0016681.0016689,119,512
23 mar 20240.9992211.0023600.9977400.9982510.9982518,483,267
22 mar 20240.9993471.0016080.9970710.9992210.9992219,762,099
21 mar 20240.9986091.0020170.9962340.9992970.9992977,639,534
20 mar 20240.9967141.0004740.9952720.9986090.99860910,497,248
19 mar 20240.9951591.0002770.9916570.9967140.99671412,210,698
18 mar 20240.9966111.0007100.9934620.9951590.9951596,884,668
17 mar 20240.9967040.9991590.9938190.9966110.9966118,111,086
16 mar 20240.9977581.0001980.9932040.9966830.9966837,231,508
15 mar 20240.9986631.0001990.9926110.9977580.99775810,028,975
14 mar 20240.9994931.0009920.9960570.9986160.9986169,863,027
13 mar 20240.9992521.0016110.9974110.9994930.9994936,043,020
12 mar 20240.9994241.0008350.9968000.9992520.99925214,421,432
11 mar 20240.9997951.0016740.9986710.9994240.99942417,771,690
10 mar 20241.0005451.0029100.9992170.9997850.99978515,933,050
09 mar 20241.0016821.0032710.9993621.0005431.00054311,319,874
08 mar 20241.0009631.0035050.9983081.0016821.00168213,512,128
07 mar 20240.9991381.0021010.9980511.0009771.00097711,881,436
06 mar 20240.9992291.0017900.9980450.9991380.99913816,829,244
05 mar 20241.0004181.0018130.9972900.9992130.99921321,891,307
04 mar 20241.0009231.0021380.9969760.9999550.99995521,180,604
03 mar 20241.0003461.0028000.9985881.0008371.00083719,387,476
02 mar 20240.9998871.0014870.9984631.0006621.00066218,968,983
01 mar 20240.9990051.0005130.9968540.9997310.99973117,356,906
29 feb 20240.9996301.0002880.9968890.9987400.99874018,208,773
28 feb 20240.9994401.0011730.9974430.9997710.99977119,397,730
27 feb 20240.9996591.0008040.9985820.9992490.99924913,475,889
26 feb 20240.9996651.0005020.9982880.9997360.99973613,527,387
25 feb 20240.9992731.0002610.9985450.9995510.99955111,419,766
24 feb 20240.9991700.9996710.9980990.9992250.99922512,211,420
23 feb 20240.9988280.9999900.9979020.9990140.99901413,985,618
22 feb 20240.9984531.0000640.9972670.9984840.99848413,004,962
21 feb 20240.9987601.0008590.9976150.9982080.99820813,960,201
20 feb 20240.9990721.0000480.9978950.9987800.99878014,460,291
19 feb 20240.9996441.0006480.9981650.9990790.99907913,142,338
18 feb 20241.0004591.0007860.9982560.9995400.99954013,249,152
17 feb 20240.9985191.0013550.9981591.0004251.00042514,196,858
16 feb 20241.0002931.0016380.9935020.9984820.99848213,519,951
15 feb 20241.0012661.0021530.9957541.0002551.00025514,163,952
14 feb 20240.9993641.0102800.9972521.0012701.00127012,796,415
13 feb 20240.9983671.0002170.9972880.9993300.99933012,454,847
12 feb 20240.9986331.0001400.9973540.9986090.99860912,994,830
11 feb 20240.9972191.0000810.9972190.9988030.99880312,661,802
10 feb 20240.9949080.9990960.9935210.9972150.99721512,052,298
09 feb 20240.9941401.0101170.9937790.9948550.99485513,157,909
08 feb 20240.9965370.9975390.9937930.9942230.99422312,769,825
07 feb 20240.9962711.0069990.9938870.9963930.99639315,306,694
06 feb 20240.9942110.9966160.9934490.9959980.99599812,013,637
05 feb 20240.9943440.9957100.9916580.9942870.99428711,720,079
04 feb 20240.9924660.9952240.9913310.9943140.99431412,546,955
03 feb 20240.9925800.9939570.9910570.9924930.99249312,273,333
02 feb 20240.9936130.9949610.9911820.9928080.99280813,170,718
01 feb 20240.9931250.9957490.9286950.9930960.99309616,162,775
31 ene 20240.9946940.9958690.9928320.9932310.99323113,893,048
30 ene 20240.9955800.9967050.9938090.9948320.99483213,383,449
29 ene 20240.9956450.9970640.9940850.9954910.99549113,053,418
28 ene 20240.9941600.9964930.9930220.9957060.99570611,452,388
27 ene 20240.9948930.9962340.9921230.9943120.9943129,814,635
26 ene 20240.9940390.9951670.9917910.9951450.99514511,307,526
25 ene 20240.9950900.9961530.9925850.9942150.99421510,182,579
24 ene 20240.9943290.9959510.9927130.9949530.99495310,647,038
23 ene 20240.9959340.9978050.9921690.9941900.99419011,574,290
22 ene 20240.9968870.9984390.9953540.9957640.99576411,780,169
21 ene 20240.9978700.9991820.9960680.9969050.99690512,003,487
20 ene 20240.9980490.9992400.9961720.9975890.99758912,057,720
19 ene 20240.9971870.9984390.9945300.9981720.99817214,792,623
*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...