U.S. markets closed
F S&P 500
5,122.75 +16.25 (+0.32%) F Dow Jones
38,761.00 +35.00 (+0.09%) F Nasdaq
17,732.00 +125.25 (+0.71%) E-mini Russell 2000 Index Futur
2,016.90 +2.00 (+0.10%) Petróleo
83.31 -0.05 (-0.06%) Oro
2,331.30 -10.80 (-0.46%)
Tether USDt USD (USDT-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:40AM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.000115 | 1.000558 | 0.999926 | 0.999984 | 0.999984 | 50,885,230,592 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 1.000275 | 1.001463 | 0.999790 | 1.000336 | 1.000336 | 52,741,030,322 |
| 21 abr 2024 | 1.000411 | 1.001323 | 0.999651 | 1.000213 | 1.000213 | 40,914,266,460 |
| 20 abr 2024 | 1.000650 | 1.001302 | 1.000000 | 1.000429 | 1.000429 | 45,625,971,025 |
| 19 abr 2024 | 1.000534 | 1.001476 | 0.999632 | 1.000595 | 1.000595 | 84,354,523,666 |
| 18 abr 2024 | 1.000008 | 1.001694 | 0.999588 | 1.000551 | 1.000551 | 63,558,115,213 |
| 17 abr 2024 | 1.000477 | 1.001285 | 0.999353 | 0.999994 | 0.999994 | 71,118,551,643 |
| 16 abr 2024 | 1.000300 | 1.001755 | 0.999765 | 1.000393 | 1.000393 | 77,388,159,492 |
| 15 abr 2024 | 1.001113 | 1.001878 | 0.999768 | 1.000377 | 1.000377 | 87,031,799,798 |
| 14 abr 2024 | 1.001286 | 1.001924 | 0.999532 | 1.001080 | 1.001080 | 98,630,391,164 |
| 13 abr 2024 | 1.000445 | 1.003201 | 0.999115 | 1.001213 | 1.001213 | 118,933,111,448 |
| 12 abr 2024 | 1.000553 | 1.001387 | 0.998695 | 1.000448 | 1.000448 | 96,319,763,859 |
| 11 abr 2024 | 1.000007 | 1.001207 | 0.999309 | 1.000550 | 1.000550 | 57,625,638,532 |
| 10 abr 2024 | 0.999755 | 1.000862 | 0.999240 | 1.000117 | 1.000117 | 68,657,000,944 |
| 09 abr 2024 | 1.000169 | 1.000952 | 0.999280 | 0.999763 | 0.999763 | 70,338,237,086 |
| 08 abr 2024 | 0.999931 | 1.000987 | 0.999388 | 1.000166 | 1.000166 | 69,769,294,376 |
| 07 abr 2024 | 1.000225 | 1.000658 | 0.999456 | 0.999924 | 0.999924 | 45,028,594,985 |
| 06 abr 2024 | 1.000301 | 1.000715 | 0.999646 | 1.000224 | 1.000224 | 41,022,568,112 |
| 05 abr 2024 | 1.000372 | 1.001000 | 0.999386 | 1.000274 | 1.000274 | 64,371,464,433 |
| 04 abr 2024 | 1.000254 | 1.000834 | 0.998912 | 1.000383 | 1.000383 | 68,789,308,326 |
| 03 abr 2024 | 1.000236 | 1.000863 | 0.999599 | 1.000318 | 1.000318 | 72,294,081,106 |
| 02 abr 2024 | 1.000435 | 1.001159 | 0.998963 | 1.000226 | 1.000226 | 96,522,021,189 |
| 01 abr 2024 | 1.000034 | 1.001713 | 0.999734 | 1.000412 | 1.000412 | 75,369,785,257 |
| 31 mar 2024 | 1.000462 | 1.001348 | 0.999726 | 1.000040 | 1.000040 | 45,354,730,502 |
| 30 mar 2024 | 1.000502 | 1.001078 | 0.999962 | 1.000431 | 1.000431 | 46,808,102,783 |
| 29 mar 2024 | 1.000137 | 1.000716 | 0.999532 | 1.000490 | 1.000490 | 61,237,744,035 |
| 28 mar 2024 | 0.999622 | 1.000571 | 0.999135 | 1.000100 | 1.000100 | 73,312,354,659 |
| 27 mar 2024 | 0.999961 | 1.000374 | 0.999055 | 0.999647 | 0.999647 | 83,797,223,894 |
| 26 mar 2024 | 1.000161 | 1.000826 | 0.999043 | 1.000019 | 1.000019 | 77,399,464,621 |
| 25 mar 2024 | 1.000029 | 1.001277 | 0.999009 | 1.000223 | 1.000223 | 81,204,666,738 |
| 24 mar 2024 | 1.000350 | 1.000912 | 0.999600 | 0.999984 | 0.999984 | 53,627,981,617 |
| 23 mar 2024 | 1.000205 | 1.000834 | 0.999689 | 1.000303 | 1.000303 | 53,727,479,558 |
| 22 mar 2024 | 0.999800 | 1.001175 | 0.999114 | 1.000266 | 1.000266 | 81,269,693,027 |
| 21 mar 2024 | 1.000199 | 1.001462 | 0.999305 | 0.999805 | 0.999805 | 87,543,595,572 |
| 20 mar 2024 | 0.999667 | 1.001319 | 0.998953 | 1.000259 | 1.000259 | 122,985,298,758 |
| 19 mar 2024 | 0.999905 | 1.001204 | 0.998457 | 0.999480 | 0.999480 | 137,581,151,030 |
| 18 mar 2024 | 0.999466 | 1.000655 | 0.998866 | 0.999916 | 0.999916 | 98,373,958,984 |
| 17 mar 2024 | 0.999299 | 1.000410 | 0.998337 | 0.999371 | 0.999371 | 90,407,787,768 |
| 16 mar 2024 | 1.000166 | 1.001016 | 0.998704 | 0.999244 | 0.999244 | 101,796,439,885 |
| 15 mar 2024 | 0.999598 | 1.002537 | 0.998466 | 1.000124 | 1.000124 | 145,040,404,215 |
| 14 mar 2024 | 1.000489 | 1.000943 | 0.998255 | 0.999679 | 0.999679 | 116,520,409,213 |
| 13 mar 2024 | 1.000153 | 1.001550 | 0.999030 | 1.000517 | 1.000517 | 95,338,044,782 |
| 12 mar 2024 | 1.000268 | 1.001101 | 0.998562 | 1.000092 | 1.000092 | 115,805,937,864 |
| 11 mar 2024 | 1.000980 | 1.001731 | 0.999090 | 1.000275 | 1.000275 | 118,434,243,798 |
| 10 mar 2024 | 1.002174 | 1.002701 | 1.000440 | 1.000994 | 1.000994 | 77,540,921,867 |
| 09 mar 2024 | 1.002188 | 1.002911 | 1.001259 | 1.002153 | 1.002153 | 63,272,520,530 |
| 08 mar 2024 | 1.001466 | 1.003619 | 0.999700 | 1.002190 | 1.002190 | 108,030,960,578 |
| 07 mar 2024 | 1.000461 | 1.002349 | 0.999352 | 1.001401 | 1.001401 | 95,225,950,701 |
| 06 mar 2024 | 1.001128 | 1.002498 | 0.999557 | 1.000445 | 1.000445 | 128,487,768,220 |
| 05 mar 2024 | 1.001288 | 1.002133 | 0.998652 | 1.001308 | 1.001308 | 189,867,087,465 |
| 04 mar 2024 | 1.000466 | 1.002101 | 0.999662 | 1.001291 | 1.001291 | 123,818,816,561 |
| 03 mar 2024 | 1.000638 | 1.001058 | 0.999863 | 1.000451 | 1.000451 | 70,762,304,723 |
| 02 mar 2024 | 1.000784 | 1.001447 | 0.999925 | 1.000606 | 1.000606 | 67,653,795,192 |
| 01 mar 2024 | 1.000388 | 1.001421 | 0.999607 | 1.000678 | 1.000678 | 76,389,482,142 |
| 29 feb 2024 | 1.001135 | 1.001234 | 0.998971 | 1.000402 | 1.000402 | 111,968,615,893 |
| 28 feb 2024 | 1.000489 | 1.001576 | 0.999024 | 1.001061 | 1.001061 | 128,007,189,181 |
| 27 feb 2024 | 1.000730 | 1.001197 | 0.999352 | 1.000354 | 1.000354 | 81,780,866,102 |
| 26 feb 2024 | 1.000014 | 1.000996 | 0.999537 | 1.000718 | 1.000718 | 62,980,327,478 |
| 25 feb 2024 | 0.999939 | 1.000526 | 0.999518 | 0.999904 | 0.999904 | 36,679,935,803 |
| 24 feb 2024 | 0.999891 | 1.000311 | 0.999427 | 1.000060 | 1.000060 | 33,883,854,964 |
| 23 feb 2024 | 0.999589 | 1.000113 | 0.999262 | 0.999898 | 0.999898 | 49,400,677,249 |
| 22 feb 2024 | 1.000119 | 1.000222 | 0.999060 | 0.999360 | 0.999360 | 55,760,174,038 |
| 21 feb 2024 | 1.000169 | 1.000326 | 0.999302 | 1.000014 | 1.000014 | 59,273,333,052 |
| 20 feb 2024 | 0.999997 | 1.000316 | 0.999194 | 1.000170 | 1.000170 | 66,817,806,001 |
| 19 feb 2024 | 1.000206 | 1.000356 | 0.999385 | 1.000102 | 1.000102 | 49,248,059,896 |
| 18 feb 2024 | 1.000335 | 1.000516 | 0.999747 | 1.000237 | 1.000237 | 49,507,723,529 |
| 17 feb 2024 | 1.000693 | 1.000876 | 0.999734 | 1.000359 | 1.000359 | 45,457,904,701 |
| 16 feb 2024 | 1.000988 | 1.001222 | 0.999776 | 1.000652 | 1.000652 | 53,607,476,361 |
| 15 feb 2024 | 1.000898 | 1.001180 | 0.999406 | 1.000944 | 1.000944 | 69,469,934,488 |
| 14 feb 2024 | 1.000581 | 1.001303 | 0.999973 | 1.000932 | 1.000932 | 64,385,254,811 |
| 13 feb 2024 | 1.000336 | 1.001108 | 0.999800 | 1.000592 | 1.000592 | 57,692,446,059 |
| 12 feb 2024 | 1.000270 | 1.001093 | 0.999834 | 1.000279 | 1.000279 | 50,194,735,130 |
| 11 feb 2024 | 1.000322 | 1.000882 | 0.999942 | 1.000279 | 1.000279 | 31,433,121,648 |
| 10 feb 2024 | 1.000517 | 1.000906 | 1.000141 | 1.000318 | 1.000318 | 28,746,535,798 |
| 09 feb 2024 | 1.000119 | 1.000856 | 0.999291 | 1.000490 | 1.000490 | 55,541,686,302 |
| 08 feb 2024 | 0.999677 | 1.000370 | 0.999105 | 1.000195 | 1.000195 | 41,495,353,803 |
| 07 feb 2024 | 0.999911 | 1.000152 | 0.999107 | 0.999824 | 0.999824 | 36,206,749,333 |
| 06 feb 2024 | 0.998800 | 1.000043 | 0.998562 | 0.999982 | 0.999982 | 31,068,605,844 |
| 05 feb 2024 | 0.999737 | 0.999985 | 0.998592 | 0.998795 | 0.998795 | 30,574,227,480 |
| 04 feb 2024 | 0.999824 | 1.000153 | 0.999424 | 0.999720 | 0.999720 | 22,080,787,677 |
| 03 feb 2024 | 0.999715 | 1.000014 | 0.999356 | 0.999810 | 0.999810 | 19,986,631,753 |
| 02 feb 2024 | 0.999846 | 1.000316 | 0.999209 | 0.999714 | 0.999714 | 32,455,547,367 |
| 01 feb 2024 | 1.000075 | 1.000358 | 0.998907 | 0.999933 | 0.999933 | 37,397,906,057 |
| 31 ene 2024 | 1.000075 | 1.000358 | 0.999111 | 1.000028 | 1.000028 | 41,189,878,063 |
| 30 ene 2024 | 1.000114 | 1.000323 | 0.999597 | 1.000028 | 1.000028 | 41,189,878,063 |
| 29 ene 2024 | 0.999994 | 1.000586 | 0.999621 | 1.000125 | 1.000125 | 35,674,653,681 |
| 28 ene 2024 | 1.000119 | 1.000249 | 0.999498 | 1.000001 | 1.000001 | 29,379,055,847 |
| 27 ene 2024 | 0.999871 | 1.000368 | 0.999697 | 1.000047 | 1.000047 | 23,232,564,659 |
| 26 ene 2024 | 0.999573 | 1.000341 | 0.999188 | 0.999986 | 0.999986 | 42,091,434,921 |
| 25 ene 2024 | 0.999661 | 1.000521 | 0.999197 | 0.999717 | 0.999717 | 33,716,145,309 |
| 24 ene 2024 | 0.999331 | 1.000440 | 0.998877 | 0.999737 | 0.999737 | 38,440,622,439 |
| 23 ene 2024 | 0.998804 | 1.000315 | 0.998475 | 0.999247 | 0.999247 | 52,394,904,183 |
| 22 ene 2024 | 0.999453 | 1.000453 | 0.998615 | 0.998853 | 0.998853 | 49,537,774,963 |
| 21 ene 2024 | 0.999376 | 1.000379 | 0.999156 | 0.999439 | 0.999439 | 21,953,622,854 |
| 20 ene 2024 | 0.999158 | 1.000924 | 0.998982 | 0.999311 | 0.999311 | 25,670,327,311 |
| 19 ene 2024 | 0.999408 | 1.000000 | 0.998467 | 0.999186 | 0.999186 | 46,650,934,337 |
| 18 ene 2024 | 0.999204 | 0.999785 | 0.998033 | 0.999205 | 0.999205 | 46,185,843,187 |
| 17 ene 2024 | 0.999809 | 1.000411 | 0.998853 | 0.999188 | 0.999188 | 39,917,312,476 |
| 16 ene 2024 | 0.999443 | 1.000432 | 0.998689 | 0.999869 | 0.999869 | 43,063,894,677 |
| *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.