ImpulseVen USD (VEN-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:46PM UTC. Mercado abierto.
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 may 2024 | 0.016810 | 0.016816 | 0.016800 | 0.016802 | 0.016802 | 124 |
| 03 may 2024 | 0.016803 | 0.016816 | 0.016794 | 0.016810 | 0.016810 | - |
| 02 may 2024 | 0.016778 | 0.016823 | 0.016776 | 0.016803 | 0.016803 | - |
| 01 may 2024 | 0.016787 | 0.016805 | 0.016771 | 0.016778 | 0.016778 | - |
| 30 abr 2024 | 0.016795 | 0.016812 | 0.016770 | 0.016787 | 0.016787 | - |
| 29 abr 2024 | 0.016796 | 0.016818 | 0.016791 | 0.016795 | 0.016795 | - |
| 28 abr 2024 | 0.016789 | 0.016807 | 0.016785 | 0.016796 | 0.016796 | - |
| 27 abr 2024 | 0.016798 | 0.016804 | 0.016785 | 0.016789 | 0.016789 | - |
| 26 abr 2024 | 0.016798 | 0.016815 | 0.016792 | 0.016798 | 0.016798 | - |
| 25 abr 2024 | 0.016795 | 0.016816 | 0.016788 | 0.016798 | 0.016798 | - |
| 24 abr 2024 | 0.016802 | 0.016812 | 0.016784 | 0.016795 | 0.016795 | - |
| 23 abr 2024 | 0.016807 | 0.016821 | 0.016799 | 0.016802 | 0.016802 | - |
| 22 abr 2024 | 0.016806 | 0.016819 | 0.016797 | 0.016807 | 0.016807 | - |
| 21 abr 2024 | 0.016813 | 0.016817 | 0.016799 | 0.016806 | 0.016806 | - |
| 20 abr 2024 | 0.016807 | 0.016820 | 0.016802 | 0.016813 | 0.016813 | - |
| 19 abr 2024 | 0.016809 | 0.016822 | 0.016797 | 0.016807 | 0.016807 | - |
| 18 abr 2024 | 0.016801 | 0.016816 | 0.016797 | 0.016809 | 0.016809 | - |
| 17 abr 2024 | 0.016806 | 0.016822 | 0.016796 | 0.016801 | 0.016801 | - |
| 16 abr 2024 | 0.016804 | 0.016824 | 0.016796 | 0.016806 | 0.016806 | - |
| 15 abr 2024 | 0.016820 | 0.016828 | 0.016797 | 0.016804 | 0.016804 | - |
| 14 abr 2024 | 0.016820 | 0.016824 | 0.016801 | 0.016820 | 0.016820 | - |
| 13 abr 2024 | 0.016807 | 0.016845 | 0.016792 | 0.016820 | 0.016820 | - |
| 12 abr 2024 | 0.016804 | 0.016814 | 0.016783 | 0.016807 | 0.016807 | - |
| 11 abr 2024 | 0.016800 | 0.016812 | 0.016792 | 0.016804 | 0.016804 | - |
| 10 abr 2024 | 0.016794 | 0.016812 | 0.016791 | 0.016800 | 0.016800 | - |
| 09 abr 2024 | 0.016800 | 0.016811 | 0.016792 | 0.016794 | 0.016794 | - |
| 08 abr 2024 | 0.016800 | 0.016810 | 0.016792 | 0.016800 | 0.016800 | - |
| 07 abr 2024 | 0.016803 | 0.016811 | 0.016795 | 0.016800 | 0.016800 | - |
| 06 abr 2024 | 0.016806 | 0.016810 | 0.016797 | 0.016803 | 0.016803 | - |
| 05 abr 2024 | 0.016804 | 0.016814 | 0.016795 | 0.016806 | 0.016806 | - |
| 04 abr 2024 | 0.016805 | 0.016813 | 0.016790 | 0.016804 | 0.016804 | - |
| 03 abr 2024 | 0.016805 | 0.016815 | 0.016796 | 0.016805 | 0.016805 | - |
| 02 abr 2024 | 0.016807 | 0.016818 | 0.016787 | 0.016805 | 0.016805 | - |
| 01 abr 2024 | 0.016800 | 0.016820 | 0.016797 | 0.016807 | 0.016807 | - |
| 31 mar 2024 | 0.016810 | 0.016815 | 0.016797 | 0.016800 | 0.016800 | - |
| 30 mar 2024 | 0.016809 | 0.016815 | 0.016803 | 0.016810 | 0.016810 | - |
| 29 mar 2024 | 0.016801 | 0.016810 | 0.016792 | 0.016809 | 0.016809 | - |
| 28 mar 2024 | 0.016802 | 0.016810 | 0.016786 | 0.016801 | 0.016801 | - |
| 27 mar 2024 | 0.016798 | 0.016806 | 0.016786 | 0.016802 | 0.016802 | - |
| 26 mar 2024 | 0.016803 | 0.016808 | 0.016792 | 0.016798 | 0.016798 | - |
| 25 mar 2024 | 0.016803 | 0.016819 | 0.016796 | 0.016803 | 0.016803 | - |
| 24 mar 2024 | 0.016806 | 0.016810 | 0.016796 | 0.016803 | 0.016803 | - |
| 23 mar 2024 | 0.016804 | 0.016809 | 0.016797 | 0.016806 | 0.016806 | - |
| 22 mar 2024 | 0.016798 | 0.016814 | 0.016790 | 0.016804 | 0.016804 | - |
| 21 mar 2024 | 0.016810 | 0.016821 | 0.016789 | 0.016798 | 0.016798 | - |
| 20 mar 2024 | 0.048282 | 0.048282 | 0.016785 | 0.016810 | 0.016810 | - |
| 19 mar 2024 | 0.016802 | 0.048282 | 0.016788 | 0.048282 | 0.048282 | - |
| 18 mar 2024 | 0.016788 | 0.016808 | 0.016783 | 0.016802 | 0.016802 | - |
| 17 mar 2024 | 0.016793 | 0.016802 | 0.016775 | 0.016792 | 0.016792 | - |
| 16 mar 2024 | 0.016803 | 0.016805 | 0.016781 | 0.016793 | 0.016793 | - |
| 15 mar 2024 | 0.016796 | 0.016807 | 0.016780 | 0.016803 | 0.016803 | - |
| 14 mar 2024 | 0.016809 | 0.016813 | 0.016780 | 0.016796 | 0.016796 | - |
| 13 mar 2024 | 0.016803 | 0.016826 | 0.016795 | 0.016809 | 0.016809 | - |
| 12 mar 2024 | 0.016804 | 0.016815 | 0.016785 | 0.016803 | 0.016803 | - |
| 11 mar 2024 | 0.016816 | 0.016821 | 0.016791 | 0.016804 | 0.016804 | - |
| 10 mar 2024 | 0.016835 | 0.016842 | 0.016813 | 0.016816 | 0.016816 | - |
| 09 mar 2024 | 0.016836 | 0.016848 | 0.016829 | 0.016835 | 0.016835 | - |
| 08 mar 2024 | 0.016827 | 0.016858 | 0.016805 | 0.016836 | 0.016836 | - |
| 07 mar 2024 | 0.016809 | 0.016838 | 0.016797 | 0.016827 | 0.016827 | - |
| 06 mar 2024 | 0.016820 | 0.016840 | 0.016796 | 0.016809 | 0.016809 | - |
| 05 mar 2024 | 0.016823 | 0.016834 | 0.016788 | 0.016820 | 0.016820 | - |
| 04 mar 2024 | 0.048282 | 0.048282 | 0.016802 | 0.016823 | 0.016823 | - |
| 03 mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
| 02 mar 2024 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | 0.048282 | - |
| 01 mar 2024 | 0.048236 | 0.048303 | 0.048236 | 0.048282 | 0.048282 | - |
| 29 feb 2024 | 0.048254 | 0.048254 | 0.048233 | 0.048236 | 0.048236 | - |
| 28 feb 2024 | 0.043254 | 0.048261 | 0.032523 | 0.048254 | 0.048254 | - |
| 27 feb 2024 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | 0.043254 | - |
| 26 feb 2024 | 0.039936 | 0.043289 | 0.038965 | 0.043254 | 0.043254 | - |
| 25 feb 2024 | 0.043315 | 0.043315 | 0.039864 | 0.039936 | 0.039936 | 388 |
| 24 feb 2024 | 0.043315 | 0.043315 | 0.039900 | 0.043315 | 0.043315 | 60 |
| 23 feb 2024 | 0.043247 | 0.043325 | 0.039793 | 0.043315 | 0.043315 | 744 |
| 22 feb 2024 | 0.038836 | 0.043333 | 0.030017 | 0.043247 | 0.043247 | 166 |
| 21 feb 2024 | 0.038421 | 0.038836 | 0.038421 | 0.038836 | 0.038836 | 728 |
| 20 feb 2024 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | 0.038421 | - |
| 19 feb 2024 | 0.041535 | 0.043390 | 0.038421 | 0.038421 | 0.038421 | - |
| 18 feb 2024 | 0.038319 | 0.043366 | 0.029180 | 0.041535 | 0.041535 | 490 |
| 17 feb 2024 | 0.042161 | 0.042161 | 0.038319 | 0.038319 | 0.038319 | 321 |
| 16 feb 2024 | 0.036865 | 0.044212 | 0.036863 | 0.042161 | 0.042161 | 906 |
| 15 feb 2024 | 0.032513 | 0.044579 | 0.032508 | 0.036865 | 0.036865 | 1,884 |
| 14 feb 2024 | 0.034786 | 0.034918 | 0.032508 | 0.032513 | 0.032513 | 252 |
| 13 feb 2024 | 0.034826 | 0.034829 | 0.032486 | 0.034786 | 0.034786 | 99 |
| 12 feb 2024 | 0.032537 | 0.034842 | 0.032494 | 0.034826 | 0.034826 | 101 |
| 11 feb 2024 | 0.032524 | 0.034813 | 0.032524 | 0.032537 | 0.032537 | 51 |
| 10 feb 2024 | 0.034897 | 0.034897 | 0.032524 | 0.032524 | 0.032524 | 36 |
| 09 feb 2024 | 0.034922 | 0.034946 | 0.031313 | 0.034897 | 0.034897 | 30 |
| 08 feb 2024 | 0.030947 | 0.034969 | 0.030903 | 0.034922 | 0.034922 | 85 |
| 07 feb 2024 | 0.034898 | 0.034949 | 0.030921 | 0.030947 | 0.030947 | 85 |
| 06 feb 2024 | 0.033716 | 0.035530 | 0.030880 | 0.034898 | 0.034898 | 92 |
| 05 feb 2024 | 0.034784 | 0.034922 | 0.032509 | 0.033716 | 0.033716 | 73 |
| 04 feb 2024 | 0.034927 | 0.034927 | 0.030891 | 0.034784 | 0.034784 | 48 |
| 03 feb 2024 | 0.034939 | 0.034939 | 0.030807 | 0.034927 | 0.034927 | 18 |
| 02 feb 2024 | 0.034970 | 0.035014 | 0.034927 | 0.034939 | 0.034939 | 8 |
| 01 feb 2024 | 0.034917 | 0.034974 | 0.030858 | 0.034970 | 0.034970 | 37 |
| 31 ene 2024 | 0.034171 | 0.034939 | 0.025492 | 0.034917 | 0.034917 | 25 |
| 30 ene 2024 | 0.034154 | 0.034882 | 0.034147 | 0.034171 | 0.034171 | 3 |
| 29 ene 2024 | 0.034168 | 0.034168 | 0.025477 | 0.034154 | 0.034154 | 3 |
| 28 ene 2024 | 0.030619 | 0.034866 | 0.030619 | 0.034168 | 0.034168 | 29 |
| 27 ene 2024 | 0.034878 | 0.034878 | 0.030391 | 0.030619 | 0.030619 | 126 |
| 26 ene 2024 | 0.030380 | 0.034886 | 0.030361 | 0.034878 | 0.034878 | 48 |
| *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.