yOUcash USD (YOUC-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:19AM UTC. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 28 abr 2024 | - | - | - | - | - | - |
| 27 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 21 abr 2024 | - | - | - | - | - | - |
| 20 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | - | - | - | - | - | - |
| 18 abr 2024 | - | - | - | - | - | - |
| 17 abr 2024 | - | - | - | - | - | - |
| 16 abr 2024 | - | - | - | - | - | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 14 abr 2024 | - | - | - | - | - | - |
| 13 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | - | - | - | - | - | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | - | - | - | - | - | - |
| 08 abr 2024 | - | - | - | - | - | - |
| 07 abr 2024 | - | - | - | - | - | - |
| 06 abr 2024 | - | - | - | - | - | - |
| 05 abr 2024 | - | - | - | - | - | - |
| 04 abr 2024 | - | - | - | - | - | - |
| 03 abr 2024 | - | - | - | - | - | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 31 mar 2024 | - | - | - | - | - | - |
| 30 mar 2024 | - | - | - | - | - | - |
| 29 mar 2024 | - | - | - | - | - | - |
| 28 mar 2024 | - | - | - | - | - | - |
| 27 mar 2024 | - | - | - | - | - | - |
| 26 mar 2024 | - | - | - | - | - | - |
| 25 mar 2024 | - | - | - | - | - | - |
| 24 mar 2024 | - | - | - | - | - | - |
| 23 mar 2024 | - | - | - | - | - | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | - | - | - | - | - | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 17 mar 2024 | - | - | - | - | - | - |
| 16 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | - | - | - | - | - | - |
| 13 mar 2024 | - | - | - | - | - | - |
| 12 mar 2024 | - | - | - | - | - | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 10 mar 2024 | - | - | - | - | - | - |
| 09 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | - | - | - | - | - | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | - | - | - | - | - | - |
| 04 mar 2024 | - | - | - | - | - | - |
| 03 mar 2024 | - | - | - | - | - | - |
| 02 mar 2024 | - | - | - | - | - | - |
| 01 mar 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 29 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 28 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 27 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 26 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 25 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 24 feb 2024 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | 0.088190 | - |
| 23 feb 2024 | 0.088144 | 0.088201 | 0.088134 | 0.088190 | 0.088190 | - |
| 22 feb 2024 | 0.090000 | 0.090008 | 0.049960 | 0.088144 | 0.088144 | 20 |
| 21 feb 2024 | 0.089993 | 0.090023 | 0.089935 | 0.090000 | 0.090000 | - |
| 20 feb 2024 | 0.089993 | 0.090020 | 0.089935 | 0.089993 | 0.089993 | - |
| 19 feb 2024 | 0.089993 | 0.090026 | 0.089924 | 0.089993 | 0.089993 | - |
| 18 feb 2024 | 0.090018 | 0.090042 | 0.089974 | 0.089993 | 0.089993 | - |
| 17 feb 2024 | 0.090063 | 0.090068 | 0.089974 | 0.090018 | 0.090018 | - |
| 16 feb 2024 | 0.055060 | 0.090068 | 0.055001 | 0.090063 | 0.090063 | 1 |
| 15 feb 2024 | 0.120097 | 0.120111 | 0.055013 | 0.055060 | 0.055060 | 3 |
| 14 feb 2024 | 0.120055 | 0.120114 | 0.119992 | 0.120097 | 0.120097 | - |
| 13 feb 2024 | 0.085019 | 0.120105 | 0.055023 | 0.120055 | 0.120055 | 9 |
| 12 feb 2024 | 0.090026 | 0.090070 | 0.085004 | 0.085019 | 0.085019 | 3 |
| 11 feb 2024 | 0.143346 | 0.143400 | 0.055026 | 0.090026 | 0.090026 | 3 |
| 10 feb 2024 | 0.143373 | 0.143424 | 0.080052 | 0.143346 | 0.143346 | 3,412 |
| 09 feb 2024 | 0.143320 | 0.143415 | 0.099949 | 0.143373 | 0.143373 | 109 |
| 08 feb 2024 | 0.119964 | 0.143348 | 0.099931 | 0.143320 | 0.143320 | 13 |
| 07 feb 2024 | 0.399938 | 0.399999 | 0.009992 | 0.119964 | 0.119964 | 1,403 |
| 06 feb 2024 | 0.497378 | 0.497686 | 0.062929 | 0.399938 | 0.399938 | 803 |
| 05 feb 2024 | 0.497825 | 0.497992 | 0.497317 | 0.497378 | 0.497378 | 733 |
| 04 feb 2024 | 0.062190 | 0.498052 | 0.062175 | 0.497825 | 0.497825 | 770 |
| 03 feb 2024 | 0.498363 | 0.499888 | 0.062163 | 0.062190 | 0.062190 | 977 |
| 02 feb 2024 | 0.498420 | 0.498535 | 0.498107 | 0.498363 | 0.498363 | - |
| 01 feb 2024 | 0.498178 | 0.498581 | 0.497935 | 0.498420 | 0.498420 | - |
| 31 ene 2024 | 0.498492 | 0.498601 | 0.498060 | 0.498178 | 0.498178 | - |
| 30 ene 2024 | 0.498493 | 0.498622 | 0.498276 | 0.498492 | 0.498492 | - |
| 29 ene 2024 | 0.289984 | 0.498612 | 0.289911 | 0.498493 | 0.498493 | 1,234 |
| 28 ene 2024 | 0.502200 | 0.502292 | 0.121090 | 0.289984 | 0.289984 | 19 |
| 27 ene 2024 | 0.502133 | 0.502347 | 0.502020 | 0.502200 | 0.502200 | - |
| 26 ene 2024 | 0.502002 | 0.502292 | 0.501779 | 0.502133 | 0.502133 | - |
| 25 ene 2024 | 0.502066 | 0.502324 | 0.501790 | 0.502002 | 0.502002 | - |
| 24 ene 2024 | 0.501871 | 0.502398 | 0.501640 | 0.502066 | 0.502066 | - |
| *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.