U.S. markets closed
F S&P 500
5,209.50 -3.25 (-0.06%) F Dow Jones
39,184.00 -11.00 (-0.03%) F Nasdaq
18,164.75 -21.75 (-0.12%) E-mini Russell 2000 Index Futur
2,061.80 -3.00 (-0.15%) Petróleo
79.31 +0.32 (+0.41%) Oro
2,318.60 -3.70 (-0.16%)
Work X USD (WORK28500-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:55AM UTC. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 0.382583 | 0.383414 | 0.382008 | 0.382607 | 0.382607 | 850,365 |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 0.416628 | 0.431262 | 0.397412 | 0.414850 | 0.414850 | 776,163 |
| 06 may 2024 | 0.430576 | 0.460152 | 0.408004 | 0.416540 | 0.416540 | 896,521 |
| 05 may 2024 | 0.400782 | 0.454287 | 0.397801 | 0.431103 | 0.431103 | 1,126,891 |
| 04 may 2024 | 0.399116 | 0.417544 | 0.395010 | 0.400197 | 0.400197 | 851,706 |
| 03 may 2024 | 0.379483 | 0.402289 | 0.374573 | 0.398419 | 0.398419 | 755,631 |
| 02 may 2024 | 0.390324 | 0.410443 | 0.372927 | 0.378820 | 0.378820 | 1,038,756 |
| 01 may 2024 | 0.359156 | 0.397820 | 0.341281 | 0.390408 | 0.390408 | 1,055,178 |
| 30 abr 2024 | 0.386012 | 0.388555 | 0.339498 | 0.359749 | 0.359749 | 922,022 |
| 29 abr 2024 | 0.375393 | 0.389329 | 0.355649 | 0.386007 | 0.386007 | 836,263 |
| 28 abr 2024 | 0.398178 | 0.404352 | 0.370693 | 0.375070 | 0.375070 | 653,164 |
| 27 abr 2024 | 0.379766 | 0.403792 | 0.368671 | 0.398213 | 0.398213 | 494,704 |
| 26 abr 2024 | 0.425348 | 0.426807 | 0.378600 | 0.379766 | 0.379766 | 680,327 |
| 25 abr 2024 | 0.415441 | 0.429403 | 0.398205 | 0.425395 | 0.425395 | 1,117,698 |
| 24 abr 2024 | 0.441218 | 0.480837 | 0.415127 | 0.415652 | 0.415652 | 1,220,911 |
| 23 abr 2024 | 0.399240 | 0.484696 | 0.372510 | 0.441188 | 0.441188 | 2,249,450 |
| 22 abr 2024 | 0.417911 | 0.439149 | 0.398280 | 0.399257 | 0.399257 | 1,105,443 |
| 21 abr 2024 | 0.450393 | 0.455050 | 0.408261 | 0.417719 | 0.417719 | 901,271 |
| 20 abr 2024 | 0.398161 | 0.455084 | 0.388516 | 0.452687 | 0.452687 | 1,152,772 |
| 19 abr 2024 | 0.343092 | 0.430457 | 0.326117 | 0.398073 | 0.398073 | 1,451,428 |
| 18 abr 2024 | 0.346644 | 0.348797 | 0.322578 | 0.342753 | 0.342753 | 948,792 |
| 17 abr 2024 | 0.343068 | 0.357055 | 0.317495 | 0.346514 | 0.346514 | 1,070,711 |
| 16 abr 2024 | 0.337305 | 0.355023 | 0.309273 | 0.342929 | 0.342929 | 1,175,553 |
| 15 abr 2024 | 0.374162 | 0.392840 | 0.333705 | 0.337339 | 0.337339 | 729,745 |
| 14 abr 2024 | 0.344644 | 0.380046 | 0.327826 | 0.374009 | 0.374009 | 1,032,272 |
| 13 abr 2024 | 0.389650 | 0.427697 | 0.304883 | 0.344264 | 0.344264 | 1,470,644 |
| 12 abr 2024 | 0.414395 | 0.442908 | 0.344755 | 0.389868 | 0.389868 | 2,311,420 |
| 11 abr 2024 | 0.456854 | 0.464839 | 0.410195 | 0.414122 | 0.414122 | 1,135,504 |
| 10 abr 2024 | 0.442731 | 0.470277 | 0.432613 | 0.456924 | 0.456924 | 1,399,760 |
| 09 abr 2024 | 0.485384 | 0.492656 | 0.442442 | 0.442614 | 0.442614 | 1,217,361 |
| 08 abr 2024 | 0.489706 | 0.514037 | 0.472326 | 0.484441 | 0.484441 | 1,650,917 |
| 07 abr 2024 | 0.499785 | 0.516695 | 0.483937 | 0.489564 | 0.489564 | 613,571 |
| 06 abr 2024 | 0.504012 | 0.516234 | 0.491338 | 0.499785 | 0.499785 | 505,785 |
| 05 abr 2024 | 0.533823 | 0.537966 | 0.481829 | 0.504036 | 0.504036 | 921,887 |
| 04 abr 2024 | 0.563287 | 0.577147 | 0.519503 | 0.533823 | 0.533823 | 902,693 |
| 03 abr 2024 | 0.541686 | 0.578713 | 0.521841 | 0.563287 | 0.563287 | 1,590,589 |
| 02 abr 2024 | 0.531023 | 0.560836 | 0.457217 | 0.541686 | 0.541686 | 2,252,959 |
| 01 abr 2024 | 0.555368 | 0.563849 | 0.469430 | 0.533656 | 0.533656 | 2,014,761 |
| 31 mar 2024 | 0.539367 | 0.567371 | 0.506199 | 0.555345 | 0.555345 | 2,047,454 |
| 30 mar 2024 | 0.614359 | 0.615675 | 0.539367 | 0.539367 | 0.539367 | 1,371,270 |
| 29 mar 2024 | 0.661712 | 0.663611 | 0.575267 | 0.614359 | 0.614359 | 2,501,119 |
| 28 mar 2024 | 0.665642 | 0.742532 | 0.642799 | 0.661049 | 0.661049 | 3,989,634 |
| 27 mar 2024 | 0.570486 | 0.699320 | 0.541472 | 0.662889 | 0.662889 | 4,829,988 |
| 26 mar 2024 | 0.484763 | 0.604931 | 0.477016 | 0.574832 | 0.574832 | 5,016,160 |
| 25 mar 2024 | 0.467890 | 0.511777 | 0.453303 | 0.484835 | 0.484835 | 2,069,897 |
| 24 mar 2024 | 0.452407 | 0.499349 | 0.431379 | 0.468769 | 0.468769 | 2,001,341 |
| 23 mar 2024 | 0.421954 | 0.489149 | 0.421954 | 0.452289 | 0.452289 | 1,787,791 |
| 22 mar 2024 | 0.429530 | 0.475631 | 0.420419 | 0.422147 | 0.422147 | 1,806,019 |
| 21 mar 2024 | 0.439869 | 0.470190 | 0.418000 | 0.430403 | 0.430403 | 1,592,974 |
| 20 mar 2024 | 0.397055 | 0.440336 | 0.378055 | 0.439869 | 0.439869 | 1,632,037 |
| 19 mar 2024 | 0.478155 | 0.478565 | 0.387362 | 0.397115 | 0.397115 | 1,762,996 |
| 18 mar 2024 | 0.489471 | 0.521744 | 0.441334 | 0.478045 | 0.478045 | 2,079,625 |
| 17 mar 2024 | 0.452910 | 0.505929 | 0.444403 | 0.486519 | 0.486519 | 1,853,563 |
| 16 mar 2024 | 0.516749 | 0.532545 | 0.440585 | 0.452102 | 0.452102 | 1,733,327 |
| 15 mar 2024 | 0.512254 | 0.516960 | 0.455506 | 0.516642 | 0.516642 | 2,614,980 |
| 14 mar 2024 | 0.543032 | 0.568516 | 0.485952 | 0.512540 | 0.512540 | 2,528,106 |
| 13 mar 2024 | 0.507822 | 0.579728 | 0.502228 | 0.542999 | 0.542999 | 2,618,619 |
| 12 mar 2024 | 0.598760 | 0.616046 | 0.500514 | 0.507788 | 0.507788 | 1,719,309 |
| 11 mar 2024 | 0.544702 | 0.627133 | 0.504430 | 0.598760 | 0.598760 | 3,219,487 |
| 10 mar 2024 | 0.566567 | 0.630440 | 0.544662 | 0.544662 | 0.544662 | 3,627,315 |
| 09 mar 2024 | 0.557555 | 0.599233 | 0.486864 | 0.566650 | 0.566650 | 3,744,870 |
| 08 mar 2024 | 0.465791 | 0.557687 | 0.417729 | 0.557590 | 0.557590 | 3,971,835 |
| 07 mar 2024 | 0.396419 | 0.485641 | 0.391366 | 0.465395 | 0.465395 | 3,723,132 |
| 06 mar 2024 | 0.379418 | 0.410062 | 0.369690 | 0.396419 | 0.396419 | 2,088,439 |
| 05 mar 2024 | 0.400445 | 0.419247 | 0.358347 | 0.379414 | 0.379414 | 2,784,849 |
| 04 mar 2024 | 0.367793 | 0.410470 | 0.367793 | 0.400419 | 0.400419 | 3,432,446 |
| 03 mar 2024 | 0.390325 | 0.436400 | 0.365657 | 0.367440 | 0.367440 | 3,129,600 |
| 02 mar 2024 | 0.374321 | 0.392207 | 0.351893 | 0.390374 | 0.390374 | 1,640,193 |
| 01 mar 2024 | 0.379069 | 0.381895 | 0.358458 | 0.374313 | 0.374313 | 1,086,647 |
| 29 feb 2024 | 0.370705 | 0.397749 | 0.361746 | 0.379057 | 0.379057 | 1,400,074 |
| 28 feb 2024 | 0.358732 | 0.400065 | 0.354293 | 0.370734 | 0.370734 | 1,837,824 |
| 27 feb 2024 | 0.407854 | 0.407854 | 0.345585 | 0.358610 | 0.358610 | 1,899,392 |
| 26 feb 2024 | 0.377376 | 0.439288 | 0.365744 | 0.407804 | 0.407804 | 2,142,466 |
| 25 feb 2024 | 0.341174 | 0.396077 | 0.340952 | 0.377361 | 0.377361 | 1,873,278 |
| 24 feb 2024 | 0.303342 | 0.355025 | 0.281836 | 0.341602 | 0.341602 | 2,078,633 |
| 23 feb 2024 | 0.336258 | 0.338772 | 0.274095 | 0.304074 | 0.304074 | 2,397,743 |
| 22 feb 2024 | 0.353294 | 0.359451 | 0.326689 | 0.336202 | 0.336202 | 1,431,165 |
| 21 feb 2024 | 0.378746 | 0.390373 | 0.348558 | 0.353305 | 0.353305 | 980,814 |
| 20 feb 2024 | 0.395516 | 0.396968 | 0.363832 | 0.378872 | 0.378872 | 1,495,060 |
| 19 feb 2024 | 0.398562 | 0.412249 | 0.379168 | 0.395639 | 0.395639 | 1,927,993 |
| 18 feb 2024 | 0.374887 | 0.398829 | 0.370751 | 0.398562 | 0.398562 | 1,419,043 |
| 17 feb 2024 | 0.383760 | 0.387614 | 0.367741 | 0.374879 | 0.374879 | 1,403,971 |
| 16 feb 2024 | 0.406740 | 0.417617 | 0.369275 | 0.383670 | 0.383670 | 1,826,731 |
| 15 feb 2024 | 0.373148 | 0.416869 | 0.360891 | 0.406871 | 0.406871 | 2,954,729 |
| 14 feb 2024 | 0.359354 | 0.378147 | 0.359055 | 0.373002 | 0.373002 | 2,888,721 |
| 13 feb 2024 | 0.382753 | 0.383688 | 0.359392 | 0.359392 | 0.359392 | 643,192 |
| 12 feb 2024 | 0.360183 | 0.384606 | 0.355614 | 0.382815 | 0.382815 | 1,302,995 |
| 11 feb 2024 | 0.359242 | 0.367261 | 0.350774 | 0.360178 | 0.360178 | 1,153,125 |
| 10 feb 2024 | 0.373124 | 0.376468 | 0.352486 | 0.359219 | 0.359219 | 1,116,887 |
| 09 feb 2024 | 0.404013 | 0.404737 | 0.354225 | 0.373070 | 0.373070 | 2,169,367 |
| 08 feb 2024 | 0.426710 | 0.428718 | 0.388621 | 0.402649 | 0.402649 | 2,055,299 |
| 07 feb 2024 | 0.403680 | 0.450640 | 0.393240 | 0.426701 | 0.426701 | 2,823,972 |
| 06 feb 2024 | 0.424594 | 0.425720 | 0.385986 | 0.403662 | 0.403662 | 1,901,232 |
| 05 feb 2024 | 0.390402 | 0.429840 | 0.374586 | 0.425165 | 0.425165 | 1,669,352 |
| 04 feb 2024 | 0.381444 | 0.411569 | 0.370580 | 0.390408 | 0.390408 | 714,815 |
| 03 feb 2024 | 0.397321 | 0.409706 | 0.380010 | 0.381434 | 0.381434 | 1,019,468 |
| 02 feb 2024 | 0.380378 | 0.408128 | 0.366339 | 0.397321 | 0.397321 | 877,474 |
| 01 feb 2024 | 0.444577 | 0.447462 | 0.361544 | 0.380320 | 0.380320 | 1,283,174 |
| 31 ene 2024 | 0.441516 | 0.460002 | 0.393670 | 0.444572 | 0.444572 | 1,353,429 |
| *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.