U.S. markets close in 2 hours 17 minutes

WiFi Map USD (WIFI24133-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.070908-0.001996 (-2.74%)
A partir del 05:37PM UTC. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 20240.0711260.0715400.0694500.0709080.070908671,629
02 jun 20240.0753950.0756650.0711060.0711150.071115604,168
01 jun 20240.0730640.0771260.0723610.0753950.075395524,435
31 may 20240.0758090.0813920.0723640.0730740.073074735,946
30 may 20240.0748150.0774990.0732330.0758130.075813605,982
29 may 20240.0688330.0808710.0687370.0748180.0748181,029,585
28 may 20240.0713790.0716400.0683230.0688340.068834635,239
27 may 20240.0655980.0727170.0653950.0713790.071379689,090
26 may 20240.0678080.0680430.0653980.0656040.065604618,293
25 may 20240.0674040.0681550.0669080.0678250.067825615,377
24 may 20240.0668770.0676700.0651340.0674020.067402588,520
23 may 20240.0678990.0703380.0654550.0668650.066865653,360
22 may 20240.0692080.0716930.0655470.0678900.067890767,393
21 may 20240.0731930.0733920.0688310.0691970.069197728,900
20 may 20240.0649660.0741570.0635630.0731970.073197879,300
19 may 20240.0668050.0678480.0646520.0649550.064955511,249
18 may 20240.0671120.0685580.0666040.0667900.066790593,668
17 may 20240.0677480.0711960.0655120.0671120.067112825,804
16 may 20240.0753740.0757870.0677080.0677760.067776928,875
15 may 20240.0724400.0767460.0716610.0753620.075362740,785
14 may 20240.0776840.0781270.0723940.0724430.072443627,097
13 may 20240.0806690.0819360.0776400.0776960.077696648,463
12 may 20240.0858020.0861590.0803950.0806720.080672641,218
11 may 20240.0875210.0882200.0855710.0858050.085805528,000
10 may 20240.0947030.0968350.0873360.0875210.087521604,435
09 may 20240.0939960.0953940.0935020.0948650.094865574,628
08 may 20240.0940590.0952310.0934440.0939840.093984612,245
07 may 20240.0911100.0948330.0902410.0940520.094052637,283
06 may 20240.0930190.0955300.0905970.0911120.091112706,922
05 may 20240.0827270.1083980.0803490.0930200.0930201,049,763
04 may 20240.0798890.0844910.0794810.0827250.082725641,640
03 may 20240.0787630.0808540.0775480.0798900.079890597,972
02 may 20240.0795500.0799580.0778790.0787610.078761593,034
01 may 20240.0786700.0804640.0766130.0795430.079543682,872
30 abr 20240.0806560.0813390.0766230.0786770.078677654,617
29 abr 20240.0842510.0848300.0792980.0806370.080637681,112
28 abr 20240.0784210.0850120.0762960.0842240.084224785,134
27 abr 20240.0812810.0817350.0768990.0784210.078421617,066
26 abr 20240.0818000.0841640.0805090.0812680.081268611,151
25 abr 20240.0831590.0850190.0804530.0818060.081806665,968
24 abr 20240.0852260.0865390.0828240.0831810.083181754,583
23 abr 20240.0892030.0898910.0833700.0852330.085233682,624
22 abr 20240.0867090.0911990.0858120.0892010.089201710,069
21 abr 20240.0910750.0948450.0867000.0867660.086766762,651
20 abr 20240.0833350.0915180.0823890.0910640.091064720,115
19 abr 20240.0853770.0863610.0801510.0833130.083313858,266
18 abr 20240.0824320.0867200.0804730.0853770.085377733,113
17 abr 20240.0867850.0884060.0820070.0824340.082434688,650
16 abr 20240.0909140.0909930.0823570.0867900.086790920,503
15 abr 20240.0936950.1012740.0903930.0909080.090908869,482
14 abr 20240.0900900.1023970.0886430.0936210.0936211,247,733
13 abr 20240.1087830.1088480.0875980.0900960.0900961,043,122
12 abr 20240.1247180.1271810.1062770.1087830.108783920,909
11 abr 20240.1321130.1326760.1246910.1247130.124713796,813
10 abr 20240.1290240.1321340.1239830.1321340.132134867,977
09 abr 20240.1411640.1449130.1288870.1290370.1290371,084,165
08 abr 20240.1270470.1472670.1243600.1411970.1411971,186,486
07 abr 20240.1304280.1328970.1259940.1270470.127047732,867
06 abr 20240.1238810.1349110.1237040.1304120.130412849,112
05 abr 20240.1253750.1254050.1192140.1238810.123881904,576
04 abr 20240.1248350.1296830.1236960.1253750.125375765,950
03 abr 20240.1295190.1345470.1245450.1248300.124830849,238
02 abr 20240.1330520.1349850.1277550.1295290.1295291,035,578
01 abr 20240.1455140.1455940.1294980.1331470.1331471,239,848
31 mar 20240.1413550.1473800.1406090.1455170.145517873,434
30 mar 20240.1398920.1533360.1392140.1413540.1413541,040,329
29 mar 20240.1437850.1489910.1383350.1400320.1400321,003,997
28 mar 20240.1477370.1492750.1395160.1437850.1437851,144,262
27 mar 20240.1564300.1581280.1457490.1477370.1477371,058,951
26 mar 20240.1657680.1671460.1544560.1563970.1563971,180,197
25 mar 20240.1726590.1740460.1618820.1657600.1657601,391,273
24 mar 20240.1602650.1790210.1598740.1725570.1725571,421,596
23 mar 20240.1498350.1608500.1472800.1602710.1602711,417,386
22 mar 20240.1527440.1546910.1477480.1499000.1499001,231,538
21 mar 20240.1487000.1621260.1466060.1527410.1527411,457,519
20 mar 20240.1344220.1495840.1276640.1487120.1487121,451,101
19 mar 20240.1461690.1476610.1269930.1344340.1344341,564,613
18 mar 20240.1657260.1770750.1459410.1461700.1461701,821,250
17 mar 20240.1468810.1793510.1352600.1694340.1694342,117,091
16 mar 20240.1604770.1735470.1469050.1469920.1469921,959,296
15 mar 20240.1860850.1863750.1582810.1605190.1605191,781,659
14 mar 20240.2004030.2074970.1790770.1860120.1860122,017,377
13 mar 20240.1945510.2143370.1935400.2004200.2004201,798,335
12 mar 20240.1827560.2109770.1823130.1945450.1945452,026,998
11 mar 20240.1903740.1917260.1806730.1825510.1825511,920,831
10 mar 20240.2039900.2169050.1890880.1904710.1904712,180,682
09 mar 20240.1756410.2157130.1717700.2039650.2039652,438,056
08 mar 20240.1600350.1910710.1598490.1756960.1756962,846,546
07 mar 20240.1477950.1617660.1453020.1600420.1600421,490,602
06 mar 20240.1441390.1593020.1418680.1478400.1478401,709,803
05 mar 20240.1563200.1714300.1400820.1441370.1441372,428,867
04 mar 20240.1830440.1833500.1548210.1563130.1563132,663,558
03 mar 20240.1659300.1929960.1659300.1830000.1830002,354,647
02 mar 20240.1676930.1746810.1588330.1659220.1659221,701,321
01 mar 20240.1693070.1725340.1566440.1677010.1677011,800,775
29 feb 20240.1448310.1753740.1447000.1692970.1692972,459,705
28 feb 20240.1245470.1600860.1219450.1446330.1446332,281,063
27 feb 20240.1333110.1393210.1239160.1245860.1245861,631,418
26 feb 20240.1380690.1433770.1244680.1333080.1333082,032,877
25 feb 20240.1082640.1416190.1082640.1380220.1380221,838,614
*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...