U.S. markets closed
F S&P 500
5,078.75 -28.75 (-0.56%) F Dow Jones
38,620.00 -60.00 (-0.16%) F Nasdaq
17,483.50 -181.00 (-1.02%) E-mini Russell 2000 Index Futur
2,011.40 +4.60 (+0.23%) Petróleo
82.63 -0.18 (-0.22%) Oro
2,328.10 -10.30 (-0.44%)
Waves USD (WAVES-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:22AM UTC. Mercado abierto.
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 2.4470 | 2.4610 | 2.4439 | 2.4570 | 2.4570 | 48,154,024 |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | 2.6438 | 2.6743 | 2.5610 | 2.6031 | 2.6031 | 42,803,681 |
| 22 abr 2024 | 2.5681 | 2.6681 | 2.5538 | 2.6438 | 2.6438 | 42,554,412 |
| 21 abr 2024 | 2.6373 | 2.6430 | 2.5376 | 2.5681 | 2.5681 | 46,637,358 |
| 20 abr 2024 | 2.4937 | 2.6662 | 2.4764 | 2.6373 | 2.6373 | 53,027,366 |
| 19 abr 2024 | 2.5513 | 2.5513 | 2.3193 | 2.4937 | 2.4937 | 80,150,976 |
| 18 abr 2024 | 2.4744 | 2.6285 | 2.3765 | 2.5513 | 2.5513 | 239,473,164 |
| 17 abr 2024 | 2.3468 | 2.5970 | 2.2978 | 2.4744 | 2.4744 | 257,595,286 |
| 16 abr 2024 | 2.3580 | 2.3708 | 2.2233 | 2.3468 | 2.3468 | 49,720,865 |
| 15 abr 2024 | 2.5302 | 2.6515 | 2.2611 | 2.3580 | 2.3580 | 106,881,014 |
| 14 abr 2024 | 2.3528 | 2.5994 | 2.2845 | 2.5302 | 2.5302 | 132,693,323 |
| 13 abr 2024 | 2.6099 | 2.7131 | 2.0643 | 2.3528 | 2.3528 | 137,540,128 |
| 12 abr 2024 | 3.0989 | 3.1451 | 2.4544 | 2.6099 | 2.6099 | 85,872,070 |
| 11 abr 2024 | 3.1965 | 3.1965 | 3.0551 | 3.0989 | 3.0989 | 50,407,009 |
| 10 abr 2024 | 3.2160 | 3.2248 | 3.0151 | 3.1965 | 3.1965 | 78,064,351 |
| 09 abr 2024 | 3.2397 | 3.4648 | 3.1723 | 3.2159 | 3.2159 | 275,141,505 |
| 08 abr 2024 | 3.1172 | 3.2546 | 3.0194 | 3.2397 | 3.2397 | 78,515,077 |
| 07 abr 2024 | 3.0269 | 3.2419 | 3.0120 | 3.1172 | 3.1172 | 98,313,706 |
| 06 abr 2024 | 2.9882 | 3.0597 | 2.9686 | 3.0269 | 3.0269 | 48,134,422 |
| 05 abr 2024 | 3.0881 | 3.0937 | 2.8873 | 2.9882 | 2.9882 | 96,112,550 |
| 04 abr 2024 | 3.1261 | 3.1634 | 2.8304 | 3.0881 | 3.0881 | 167,591,286 |
| 03 abr 2024 | 3.5368 | 3.5455 | 3.0853 | 3.1261 | 3.1261 | 246,294,514 |
| 02 abr 2024 | 4.0514 | 4.2232 | 3.5185 | 3.5368 | 3.5368 | 312,114,972 |
| 01 abr 2024 | 3.8056 | 4.2041 | 3.7504 | 4.0514 | 4.0514 | 372,917,042 |
| 31 mar 2024 | 3.7485 | 3.8330 | 3.7210 | 3.8056 | 3.8056 | 36,385,326 |
| 30 mar 2024 | 3.8817 | 3.8822 | 3.7184 | 3.7485 | 3.7485 | 40,413,422 |
| 29 mar 2024 | 3.9164 | 3.9829 | 3.7748 | 3.8817 | 3.8817 | 61,869,593 |
| 28 mar 2024 | 3.7916 | 3.9997 | 3.6900 | 3.9164 | 3.9164 | 62,325,646 |
| 27 mar 2024 | 4.0295 | 4.0421 | 3.7649 | 3.7916 | 3.7916 | 74,406,895 |
| 26 mar 2024 | 3.9646 | 4.0953 | 3.9142 | 4.0295 | 4.0295 | 82,776,201 |
| 25 mar 2024 | 3.7278 | 4.0613 | 3.7062 | 3.9646 | 3.9646 | 80,938,034 |
| 24 mar 2024 | 3.6397 | 3.7459 | 3.5861 | 3.7278 | 3.7278 | 44,915,826 |
| 23 mar 2024 | 3.6651 | 3.8053 | 3.5892 | 3.6397 | 3.6397 | 59,726,325 |
| 22 mar 2024 | 3.6144 | 3.9197 | 3.4853 | 3.6651 | 3.6651 | 143,889,538 |
| 21 mar 2024 | 3.5185 | 3.7320 | 3.4122 | 3.6147 | 3.6147 | 108,392,827 |
| 20 mar 2024 | 3.2049 | 3.5479 | 3.0679 | 3.5185 | 3.5185 | 98,245,842 |
| 19 mar 2024 | 3.6275 | 3.6391 | 3.0840 | 3.2048 | 3.2048 | 124,599,184 |
| 18 mar 2024 | 3.8982 | 3.9022 | 3.5301 | 3.6275 | 3.6275 | 87,423,407 |
| 17 mar 2024 | 3.7184 | 3.9939 | 3.5917 | 3.8982 | 3.8982 | 213,600,105 |
| 16 mar 2024 | 4.3726 | 4.3767 | 3.6650 | 3.7184 | 3.7184 | 153,067,135 |
| 15 mar 2024 | 4.3281 | 4.6733 | 3.9742 | 4.3726 | 4.3726 | 412,819,463 |
| 14 mar 2024 | 4.5525 | 4.9622 | 4.0871 | 4.3281 | 4.3281 | 626,857,857 |
| 13 mar 2024 | 3.5408 | 4.7443 | 3.5225 | 4.5525 | 4.5525 | 1,047,909,032 |
| 12 mar 2024 | 3.5669 | 3.6295 | 3.3246 | 3.5408 | 3.5408 | 98,605,571 |
| 11 mar 2024 | 3.3686 | 3.5877 | 3.2723 | 3.5669 | 3.5669 | 117,480,995 |
| 10 mar 2024 | 3.3784 | 3.5965 | 3.2925 | 3.3686 | 3.3686 | 116,296,437 |
| 09 mar 2024 | 3.3550 | 3.4433 | 3.3156 | 3.3784 | 3.3784 | 73,150,163 |
| 08 mar 2024 | 3.3779 | 3.4334 | 3.1656 | 3.3550 | 3.3550 | 85,762,522 |
| 07 mar 2024 | 3.2802 | 3.4507 | 3.1950 | 3.3780 | 3.3780 | 113,546,461 |
| 06 mar 2024 | 3.1008 | 3.3336 | 2.9310 | 3.2802 | 3.2802 | 113,334,026 |
| 05 mar 2024 | 3.3335 | 3.5924 | 2.8473 | 3.1007 | 3.1007 | 286,529,629 |
| 04 mar 2024 | 3.1155 | 3.6186 | 3.0701 | 3.3308 | 3.3308 | 287,897,226 |
| 03 mar 2024 | 3.0025 | 3.2295 | 2.8143 | 3.1156 | 3.1156 | 149,244,965 |
| 02 mar 2024 | 2.7855 | 3.0328 | 2.7842 | 3.0021 | 3.0021 | 108,260,942 |
| 01 mar 2024 | 2.7082 | 2.7920 | 2.6937 | 2.7854 | 2.7854 | 78,640,407 |
| 29 feb 2024 | 2.6065 | 2.8465 | 2.5688 | 2.7084 | 2.7084 | 107,662,952 |
| 28 feb 2024 | 2.6971 | 2.7455 | 2.4497 | 2.6067 | 2.6067 | 112,062,625 |
| 27 feb 2024 | 2.5425 | 2.7762 | 2.5173 | 2.6970 | 2.6970 | 116,812,749 |
| 26 feb 2024 | 2.4549 | 2.5536 | 2.4155 | 2.5420 | 2.5420 | 57,894,921 |
| 25 feb 2024 | 2.4263 | 2.4775 | 2.3770 | 2.4549 | 2.4549 | 41,139,499 |
| 24 feb 2024 | 2.3728 | 2.4783 | 2.3381 | 2.4264 | 2.4264 | 45,618,984 |
| 23 feb 2024 | 2.3324 | 2.3920 | 2.2802 | 2.3728 | 2.3728 | 49,811,680 |
| 22 feb 2024 | 2.2619 | 2.3914 | 2.2156 | 2.3324 | 2.3324 | 39,226,932 |
| 21 feb 2024 | 2.3482 | 2.3579 | 2.1902 | 2.2616 | 2.2616 | 39,395,422 |
| 20 feb 2024 | 2.3877 | 2.4028 | 2.2625 | 2.3481 | 2.3481 | 48,170,809 |
| 19 feb 2024 | 2.3251 | 2.4064 | 2.3251 | 2.3876 | 2.3876 | 39,866,347 |
| 18 feb 2024 | 2.2916 | 2.3466 | 2.2669 | 2.3250 | 2.3250 | 31,984,912 |
| 17 feb 2024 | 2.3189 | 2.3684 | 2.2271 | 2.2916 | 2.2916 | 37,948,310 |
| 16 feb 2024 | 2.3278 | 2.3718 | 2.2795 | 2.3189 | 2.3189 | 42,795,918 |
| 15 feb 2024 | 2.2675 | 2.3310 | 2.2611 | 2.3278 | 2.3278 | 46,467,008 |
| 14 feb 2024 | 2.1942 | 2.3026 | 2.1788 | 2.2676 | 2.2676 | 38,128,281 |
| 13 feb 2024 | 2.2351 | 2.2484 | 2.1577 | 2.1943 | 2.1943 | 39,340,857 |
| 12 feb 2024 | 2.1758 | 2.2439 | 2.1235 | 2.2351 | 2.2351 | 35,463,317 |
| 11 feb 2024 | 2.1978 | 2.2215 | 2.1697 | 2.1757 | 2.1757 | 26,498,220 |
| 10 feb 2024 | 2.2142 | 2.2259 | 2.1641 | 2.1979 | 2.1979 | 28,425,398 |
| 09 feb 2024 | 2.1499 | 2.2277 | 2.1303 | 2.2142 | 2.2142 | 41,205,421 |
| 08 feb 2024 | 2.1077 | 2.1544 | 2.0940 | 2.1502 | 2.1502 | 30,869,804 |
| 07 feb 2024 | 2.0741 | 2.1091 | 2.0403 | 2.1075 | 2.1075 | 25,510,666 |
| 06 feb 2024 | 2.0326 | 2.0839 | 2.0243 | 2.0741 | 2.0741 | 22,871,875 |
| 05 feb 2024 | 2.0343 | 2.0703 | 2.0041 | 2.0327 | 2.0327 | 22,095,083 |
| 04 feb 2024 | 2.0752 | 2.0824 | 2.0336 | 2.0344 | 2.0344 | 20,341,677 |
| 03 feb 2024 | 2.0935 | 2.1019 | 2.0658 | 2.0751 | 2.0751 | 25,299,061 |
| 02 feb 2024 | 2.1243 | 2.1344 | 2.0760 | 2.0932 | 2.0932 | 34,657,444 |
| 01 feb 2024 | 2.1161 | 2.1271 | 2.0719 | 2.1243 | 2.1243 | 26,037,910 |
| 31 ene 2024 | 2.1951 | 2.1977 | 2.0959 | 2.1161 | 2.1161 | 33,606,863 |
| 30 ene 2024 | 2.2482 | 2.2557 | 2.1911 | 2.1950 | 2.1950 | 31,363,319 |
| 29 ene 2024 | 2.1989 | 2.2563 | 2.1711 | 2.2482 | 2.2482 | 31,254,427 |
| 28 ene 2024 | 2.2550 | 2.2910 | 2.1853 | 2.1990 | 2.1990 | 26,182,984 |
| 27 ene 2024 | 2.2359 | 2.2642 | 2.2033 | 2.2551 | 2.2551 | 28,275,328 |
| 26 ene 2024 | 2.1417 | 2.2465 | 2.1233 | 2.2361 | 2.2361 | 30,471,433 |
| 25 ene 2024 | 2.1778 | 2.1792 | 2.1087 | 2.1417 | 2.1417 | 27,393,137 |
| 24 ene 2024 | 2.1370 | 2.1787 | 2.1071 | 2.1777 | 2.1777 | 30,932,071 |
| 23 ene 2024 | 2.1925 | 2.2432 | 2.0345 | 2.1370 | 2.1370 | 47,230,955 |
| 22 ene 2024 | 2.3585 | 2.3683 | 2.1897 | 2.1925 | 2.1925 | 40,447,081 |
| 21 ene 2024 | 2.3861 | 2.4195 | 2.3555 | 2.3579 | 2.3579 | 30,711,862 |
| 20 ene 2024 | 2.3426 | 2.4397 | 2.3301 | 2.3860 | 2.3860 | 57,064,768 |
| 19 ene 2024 | 2.3073 | 2.3844 | 2.2230 | 2.3426 | 2.3426 | 47,409,721 |
| 18 ene 2024 | 2.4297 | 2.4329 | 2.2882 | 2.3074 | 2.3074 | 39,407,275 |
| 17 ene 2024 | 2.4713 | 2.4775 | 2.3925 | 2.4298 | 2.4298 | 34,159,248 |
| *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.