U.S. markets closed
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,210.00 +141.00 (+0.37%) F Nasdaq
17,534.00 +95.75 (+0.55%) E-mini Russell 2000 Index Futur
2,004.20 +14.50 (+0.73%) Petróleo
79.19 +0.19 (+0.24%) Oro
2,334.10 +23.10 (+1.00%)
Radix USD (XRD-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:45AM UTC. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 0.043113 | 0.043152 | 0.041743 | 0.041743 | 0.041743 | 6,707,841 |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 0.048822 | 0.049232 | 0.045000 | 0.046057 | 0.046057 | 3,416,749 |
| 29 abr 2024 | 0.050006 | 0.050049 | 0.048118 | 0.048822 | 0.048822 | 2,139,924 |
| 28 abr 2024 | 0.050298 | 0.051341 | 0.049952 | 0.050006 | 0.050006 | 1,483,785 |
| 27 abr 2024 | 0.051338 | 0.051462 | 0.050022 | 0.050298 | 0.050298 | 1,888,440 |
| 26 abr 2024 | 0.052331 | 0.052814 | 0.050984 | 0.051338 | 0.051338 | 1,748,950 |
| 25 abr 2024 | 0.051651 | 0.052333 | 0.050379 | 0.052331 | 0.052331 | 1,889,987 |
| 24 abr 2024 | 0.054379 | 0.054828 | 0.051492 | 0.051649 | 0.051649 | 1,768,985 |
| 23 abr 2024 | 0.054900 | 0.055226 | 0.053759 | 0.054379 | 0.054379 | 1,860,965 |
| 22 abr 2024 | 0.054139 | 0.055403 | 0.053930 | 0.054900 | 0.054900 | 2,172,071 |
| 21 abr 2024 | 0.055141 | 0.055682 | 0.053771 | 0.054140 | 0.054140 | 2,393,778 |
| 20 abr 2024 | 0.052752 | 0.055183 | 0.052420 | 0.055141 | 0.055141 | 2,857,399 |
| 19 abr 2024 | 0.052513 | 0.054316 | 0.050490 | 0.052752 | 0.052752 | 3,983,788 |
| 18 abr 2024 | 0.051783 | 0.053494 | 0.050871 | 0.052513 | 0.052513 | 3,026,980 |
| 17 abr 2024 | 0.053880 | 0.054636 | 0.050820 | 0.051784 | 0.051784 | 3,412,670 |
| 16 abr 2024 | 0.055340 | 0.055531 | 0.052575 | 0.053880 | 0.053880 | 3,836,779 |
| 15 abr 2024 | 0.058871 | 0.060503 | 0.053962 | 0.055340 | 0.055340 | 5,389,047 |
| 14 abr 2024 | 0.057121 | 0.059385 | 0.054373 | 0.058871 | 0.058871 | 4,282,376 |
| 13 abr 2024 | 0.062260 | 0.062405 | 0.051483 | 0.057121 | 0.057121 | 5,850,838 |
| 12 abr 2024 | 0.068097 | 0.068518 | 0.052953 | 0.062261 | 0.062261 | 6,784,290 |
| 11 abr 2024 | 0.071449 | 0.071661 | 0.067560 | 0.068097 | 0.068097 | 3,809,620 |
| 10 abr 2024 | 0.071554 | 0.072485 | 0.067597 | 0.071449 | 0.071449 | 5,496,060 |
| 09 abr 2024 | 0.077301 | 0.077413 | 0.071254 | 0.071554 | 0.071554 | 4,451,951 |
| 08 abr 2024 | 0.074300 | 0.078422 | 0.073618 | 0.077301 | 0.077301 | 4,478,038 |
| 07 abr 2024 | 0.072702 | 0.074973 | 0.072344 | 0.074300 | 0.074300 | 3,927,205 |
| 06 abr 2024 | 0.069900 | 0.072989 | 0.069789 | 0.072702 | 0.072702 | 3,842,272 |
| 05 abr 2024 | 0.069723 | 0.070093 | 0.066178 | 0.069900 | 0.069900 | 5,393,678 |
| 04 abr 2024 | 0.067875 | 0.070397 | 0.066247 | 0.069723 | 0.069723 | 4,317,547 |
| 03 abr 2024 | 0.067408 | 0.069411 | 0.065692 | 0.067875 | 0.067875 | 3,900,346 |
| 02 abr 2024 | 0.072815 | 0.073246 | 0.066527 | 0.067408 | 0.067408 | 5,743,033 |
| 01 abr 2024 | 0.076576 | 0.076787 | 0.070731 | 0.072815 | 0.072815 | 5,652,241 |
| 31 mar 2024 | 0.075503 | 0.076974 | 0.075148 | 0.076576 | 0.076576 | 2,994,568 |
| 30 mar 2024 | 0.077274 | 0.078552 | 0.074964 | 0.075503 | 0.075503 | 3,566,997 |
| 29 mar 2024 | 0.080617 | 0.081534 | 0.076692 | 0.077274 | 0.077274 | 6,209,535 |
| 28 mar 2024 | 0.078041 | 0.082168 | 0.077478 | 0.080617 | 0.080617 | 7,806,539 |
| 27 mar 2024 | 0.081227 | 0.082781 | 0.077261 | 0.078041 | 0.078041 | 7,778,384 |
| 26 mar 2024 | 0.080493 | 0.085817 | 0.078534 | 0.081227 | 0.081227 | 12,730,813 |
| 25 mar 2024 | 0.070589 | 0.081928 | 0.067910 | 0.080493 | 0.080493 | 14,859,826 |
| 24 mar 2024 | 0.067274 | 0.071654 | 0.066654 | 0.070589 | 0.070589 | 3,855,836 |
| 23 mar 2024 | 0.065731 | 0.070141 | 0.065002 | 0.067274 | 0.067274 | 4,726,108 |
| 22 mar 2024 | 0.068674 | 0.074067 | 0.063917 | 0.065731 | 0.065731 | 8,967,963 |
| 21 mar 2024 | 0.070661 | 0.073875 | 0.067016 | 0.068674 | 0.068674 | 6,107,345 |
| 20 mar 2024 | 0.063894 | 0.072557 | 0.062241 | 0.070661 | 0.070661 | 9,657,700 |
| 19 mar 2024 | 0.071382 | 0.072837 | 0.062796 | 0.063894 | 0.063894 | 12,848,185 |
| 18 mar 2024 | 0.066665 | 0.076479 | 0.065553 | 0.071382 | 0.071382 | 21,204,385 |
| 17 mar 2024 | 0.056237 | 0.077653 | 0.052987 | 0.069429 | 0.069429 | 14,939,406 |
| 16 mar 2024 | 0.064524 | 0.066777 | 0.056098 | 0.056237 | 0.056237 | 7,730,410 |
| 15 mar 2024 | 0.062777 | 0.066616 | 0.058279 | 0.064524 | 0.064524 | 12,538,692 |
| 14 mar 2024 | 0.060582 | 0.070943 | 0.057525 | 0.062777 | 0.062777 | 20,091,650 |
| 13 mar 2024 | 0.043934 | 0.062916 | 0.043923 | 0.060582 | 0.060582 | 22,108,404 |
| 12 mar 2024 | 0.043986 | 0.044346 | 0.041789 | 0.043934 | 0.043934 | 4,859,062 |
| 11 mar 2024 | 0.042484 | 0.044169 | 0.040868 | 0.043986 | 0.043986 | 5,582,826 |
| 10 mar 2024 | 0.039956 | 0.042710 | 0.038996 | 0.042483 | 0.042483 | 3,413,762 |
| 09 mar 2024 | 0.039081 | 0.040615 | 0.038936 | 0.039956 | 0.039956 | 2,919,737 |
| 08 mar 2024 | 0.039550 | 0.040855 | 0.038293 | 0.039081 | 0.039081 | 3,713,719 |
| 07 mar 2024 | 0.039966 | 0.041616 | 0.038531 | 0.039554 | 0.039554 | 5,928,052 |
| 06 mar 2024 | 0.040937 | 0.043333 | 0.038290 | 0.039966 | 0.039966 | 6,431,344 |
| 05 mar 2024 | 0.044964 | 0.045910 | 0.030987 | 0.041029 | 0.041029 | 8,388,493 |
| 04 mar 2024 | 0.045191 | 0.046148 | 0.043453 | 0.044980 | 0.044980 | 6,488,953 |
| 03 mar 2024 | 0.045403 | 0.046510 | 0.044011 | 0.045178 | 0.045178 | 5,441,676 |
| 02 mar 2024 | 0.045066 | 0.047192 | 0.044600 | 0.045411 | 0.045411 | 5,126,829 |
| 01 mar 2024 | 0.043791 | 0.045431 | 0.043764 | 0.045099 | 0.045099 | 4,168,169 |
| 29 feb 2024 | 0.044302 | 0.046471 | 0.043667 | 0.043807 | 0.043807 | 7,036,131 |
| 28 feb 2024 | 0.046601 | 0.047882 | 0.043418 | 0.044330 | 0.044330 | 7,462,375 |
| 27 feb 2024 | 0.047856 | 0.049200 | 0.046537 | 0.046623 | 0.046623 | 4,548,217 |
| 26 feb 2024 | 0.047350 | 0.047871 | 0.044939 | 0.047846 | 0.047846 | 4,243,886 |
| 25 feb 2024 | 0.045730 | 0.047923 | 0.045539 | 0.047349 | 0.047349 | 3,484,997 |
| 24 feb 2024 | 0.045005 | 0.045765 | 0.044170 | 0.045730 | 0.045730 | 2,625,427 |
| 23 feb 2024 | 0.045972 | 0.046190 | 0.043551 | 0.045003 | 0.045003 | 3,734,150 |
| 22 feb 2024 | 0.047760 | 0.048404 | 0.045124 | 0.045966 | 0.045966 | 4,206,866 |
| 21 feb 2024 | 0.048314 | 0.050701 | 0.046330 | 0.047736 | 0.047736 | 5,286,518 |
| 20 feb 2024 | 0.048754 | 0.051336 | 0.045995 | 0.048314 | 0.048314 | 6,668,760 |
| 19 feb 2024 | 0.051256 | 0.054247 | 0.048023 | 0.048754 | 0.048754 | 9,433,014 |
| 18 feb 2024 | 0.044818 | 0.051209 | 0.043773 | 0.051015 | 0.051015 | 6,742,200 |
| 17 feb 2024 | 0.042856 | 0.045016 | 0.042448 | 0.044802 | 0.044802 | 3,802,688 |
| 16 feb 2024 | 0.043661 | 0.044058 | 0.041944 | 0.042867 | 0.042867 | 3,036,443 |
| 15 feb 2024 | 0.043504 | 0.044251 | 0.041913 | 0.043652 | 0.043652 | 4,490,881 |
| 14 feb 2024 | 0.041688 | 0.043511 | 0.041279 | 0.043504 | 0.043504 | 3,542,860 |
| 13 feb 2024 | 0.041530 | 0.041780 | 0.039614 | 0.041671 | 0.041671 | 3,284,175 |
| 12 feb 2024 | 0.040015 | 0.041701 | 0.039055 | 0.041540 | 0.041540 | 3,292,130 |
| 11 feb 2024 | 0.042214 | 0.042224 | 0.039756 | 0.039990 | 0.039990 | 2,357,347 |
| 10 feb 2024 | 0.039414 | 0.042557 | 0.039394 | 0.042218 | 0.042218 | 3,202,345 |
| 09 feb 2024 | 0.038766 | 0.039767 | 0.038378 | 0.039428 | 0.039428 | 2,493,339 |
| 08 feb 2024 | 0.039686 | 0.039843 | 0.038532 | 0.038765 | 0.038765 | 2,461,503 |
| 07 feb 2024 | 0.039453 | 0.039734 | 0.038313 | 0.039688 | 0.039688 | 1,919,068 |
| 06 feb 2024 | 0.038975 | 0.039530 | 0.037943 | 0.039450 | 0.039450 | 2,659,618 |
| 05 feb 2024 | 0.039556 | 0.039703 | 0.038513 | 0.038982 | 0.038982 | 2,155,444 |
| 04 feb 2024 | 0.040194 | 0.040477 | 0.039222 | 0.039553 | 0.039553 | 1,969,543 |
| 03 feb 2024 | 0.040730 | 0.040778 | 0.039604 | 0.040124 | 0.040124 | 1,593,892 |
| 02 feb 2024 | 0.040343 | 0.041191 | 0.040148 | 0.040728 | 0.040728 | 2,087,815 |
| 01 feb 2024 | 0.039972 | 0.041462 | 0.039395 | 0.040361 | 0.040361 | 3,142,112 |
| 31 ene 2024 | 0.040641 | 0.041662 | 0.039418 | 0.039972 | 0.039972 | 3,860,649 |
| 30 ene 2024 | 0.042455 | 0.043003 | 0.040551 | 0.040621 | 0.040621 | 3,381,778 |
| 29 ene 2024 | 0.041565 | 0.043249 | 0.041097 | 0.042455 | 0.042455 | 3,161,378 |
| 28 ene 2024 | 0.042756 | 0.044132 | 0.040858 | 0.041543 | 0.041543 | 2,974,044 |
| 27 ene 2024 | 0.043256 | 0.045011 | 0.042559 | 0.042706 | 0.042706 | 3,706,704 |
| 26 ene 2024 | 0.040222 | 0.043389 | 0.039794 | 0.043303 | 0.043303 | 3,471,164 |
| 25 ene 2024 | 0.040661 | 0.040960 | 0.039921 | 0.040263 | 0.040263 | 1,971,282 |
| 24 ene 2024 | 0.041065 | 0.042260 | 0.039709 | 0.040660 | 0.040660 | 2,939,812 |
| *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.