U.S. markets closed
F S&P 500
5,125.00 +18.50 (+0.36%) F Dow Jones
38,779.00 +53.00 (+0.14%) F Nasdaq
17,734.00 +127.25 (+0.72%) E-mini Russell 2000 Index Futur
2,017.50 +2.60 (+0.13%) Petróleo
83.39 +0.03 (+0.04%) Oro
2,337.90 -4.20 (-0.18%)
0x Protocol USD (ZRX-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:35AM UTC. Mercado abierto.
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 0.558667 | 0.568129 | 0.557544 | 0.559027 | 0.559027 | 27,534,396 |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | 0.550228 | 0.575712 | 0.546082 | 0.570803 | 0.570803 | 30,696,258 |
| 21 abr 2024 | 0.551649 | 0.568080 | 0.538142 | 0.550228 | 0.550228 | 41,746,180 |
| 20 abr 2024 | 0.521009 | 0.555574 | 0.512912 | 0.551649 | 0.551649 | 42,531,442 |
| 19 abr 2024 | 0.505754 | 0.539728 | 0.467835 | 0.521009 | 0.521009 | 52,425,002 |
| 18 abr 2024 | 0.487677 | 0.511172 | 0.471986 | 0.505754 | 0.505754 | 29,136,015 |
| 17 abr 2024 | 0.493162 | 0.508064 | 0.467090 | 0.487650 | 0.487650 | 34,695,915 |
| 16 abr 2024 | 0.482595 | 0.496545 | 0.460722 | 0.493163 | 0.493163 | 30,596,211 |
| 15 abr 2024 | 0.501911 | 0.528043 | 0.466219 | 0.482595 | 0.482595 | 44,876,263 |
| 14 abr 2024 | 0.469180 | 0.507760 | 0.445243 | 0.501911 | 0.501911 | 56,200,668 |
| 13 abr 2024 | 0.544872 | 0.549117 | 0.418013 | 0.469206 | 0.469206 | 78,601,441 |
| 12 abr 2024 | 0.640030 | 0.645436 | 0.499142 | 0.544875 | 0.544875 | 75,515,683 |
| 11 abr 2024 | 0.662087 | 0.662922 | 0.636397 | 0.640030 | 0.640030 | 36,200,629 |
| 10 abr 2024 | 0.681373 | 0.683703 | 0.634414 | 0.662087 | 0.662087 | 51,123,964 |
| 09 abr 2024 | 0.734918 | 0.759238 | 0.673203 | 0.681373 | 0.681373 | 143,877,095 |
| 08 abr 2024 | 0.691030 | 0.758925 | 0.678825 | 0.734918 | 0.734918 | 169,988,692 |
| 07 abr 2024 | 0.666171 | 0.705745 | 0.660581 | 0.691030 | 0.691030 | 83,995,198 |
| 06 abr 2024 | 0.654094 | 0.671014 | 0.647240 | 0.666171 | 0.666171 | 45,338,786 |
| 05 abr 2024 | 0.674311 | 0.674311 | 0.637075 | 0.654094 | 0.654094 | 42,401,625 |
| 04 abr 2024 | 0.644591 | 0.683389 | 0.629489 | 0.674311 | 0.674311 | 60,981,289 |
| 03 abr 2024 | 0.652969 | 0.674441 | 0.620244 | 0.644591 | 0.644591 | 85,045,795 |
| 02 abr 2024 | 0.708897 | 0.728095 | 0.647623 | 0.652969 | 0.652969 | 125,407,422 |
| 01 abr 2024 | 0.760101 | 0.760141 | 0.687122 | 0.708844 | 0.708844 | 123,829,716 |
| 31 mar 2024 | 0.776366 | 0.785624 | 0.736330 | 0.760101 | 0.760101 | 198,718,231 |
| 30 mar 2024 | 0.861396 | 0.861840 | 0.734541 | 0.776366 | 0.776366 | 301,022,626 |
| 29 mar 2024 | 1.047170 | 1.066150 | 0.854725 | 0.861397 | 0.861397 | 304,790,618 |
| 28 mar 2024 | 1.068885 | 1.107642 | 1.020220 | 1.047173 | 1.047173 | 75,005,992 |
| 27 mar 2024 | 1.044468 | 1.146682 | 1.034487 | 1.068885 | 1.068885 | 173,221,344 |
| 26 mar 2024 | 1.004046 | 1.090385 | 1.000385 | 1.044468 | 1.044468 | 140,188,210 |
| 25 mar 2024 | 0.920500 | 1.048111 | 0.905802 | 1.004046 | 1.004046 | 185,811,329 |
| 24 mar 2024 | 0.853005 | 0.926458 | 0.839442 | 0.920500 | 0.920500 | 101,529,724 |
| 23 mar 2024 | 0.876118 | 0.878273 | 0.852914 | 0.853005 | 0.853005 | 58,312,109 |
| 22 mar 2024 | 0.872446 | 0.973844 | 0.847027 | 0.876118 | 0.876118 | 247,639,708 |
| 21 mar 2024 | 1.205258 | 1.234664 | 0.850156 | 0.872445 | 0.872445 | 498,641,454 |
| 20 mar 2024 | 1.140370 | 1.286464 | 1.115077 | 1.205258 | 1.205258 | 206,399,706 |
| 19 mar 2024 | 1.182465 | 1.247077 | 1.091475 | 1.140370 | 1.140370 | 201,180,296 |
| 18 mar 2024 | 1.308213 | 1.327659 | 1.145641 | 1.182574 | 1.182574 | 161,374,478 |
| 17 mar 2024 | 1.356271 | 1.434135 | 1.286009 | 1.308213 | 1.308213 | 302,699,636 |
| 16 mar 2024 | 1.325810 | 1.390820 | 1.070125 | 1.356283 | 1.356283 | 510,162,337 |
| 15 mar 2024 | 1.340532 | 1.387392 | 1.187743 | 1.325810 | 1.325810 | 466,790,182 |
| 14 mar 2024 | 1.090391 | 1.432026 | 1.036449 | 1.340525 | 1.340525 | 683,495,276 |
| 13 mar 2024 | 0.938313 | 1.090190 | 0.914640 | 1.090190 | 1.090190 | 233,836,751 |
| 12 mar 2024 | 0.824026 | 1.057497 | 0.808420 | 0.938313 | 0.938313 | 613,846,370 |
| 11 mar 2024 | 0.798277 | 1.069234 | 0.778775 | 0.824026 | 0.824026 | 605,128,639 |
| 10 mar 2024 | 0.577152 | 0.815261 | 0.569011 | 0.798276 | 0.798276 | 614,320,342 |
| 09 mar 2024 | 0.557936 | 0.605758 | 0.541319 | 0.577151 | 0.577151 | 70,917,790 |
| 08 mar 2024 | 0.516168 | 0.580450 | 0.502996 | 0.557936 | 0.557936 | 118,327,112 |
| 07 mar 2024 | 0.530148 | 0.570273 | 0.501192 | 0.516174 | 0.516174 | 174,567,913 |
| 06 mar 2024 | 0.406056 | 0.530658 | 0.390684 | 0.530148 | 0.530148 | 269,106,769 |
| 05 mar 2024 | 0.440619 | 0.463361 | 0.368054 | 0.406046 | 0.406046 | 104,230,480 |
| 04 mar 2024 | 0.419592 | 0.450501 | 0.415301 | 0.440572 | 0.440572 | 70,328,762 |
| 03 mar 2024 | 0.431805 | 0.431805 | 0.395700 | 0.419637 | 0.419637 | 32,294,077 |
| 02 mar 2024 | 0.408291 | 0.435949 | 0.407952 | 0.431821 | 0.431821 | 39,941,013 |
| 01 mar 2024 | 0.380589 | 0.408298 | 0.380589 | 0.408298 | 0.408298 | 38,304,455 |
| 29 feb 2024 | 0.369062 | 0.391836 | 0.365691 | 0.380591 | 0.380591 | 54,286,495 |
| 28 feb 2024 | 0.379892 | 0.396380 | 0.343160 | 0.369088 | 0.369088 | 48,994,647 |
| 27 feb 2024 | 0.372548 | 0.381445 | 0.369556 | 0.379907 | 0.379907 | 23,034,279 |
| 26 feb 2024 | 0.370831 | 0.379164 | 0.353005 | 0.372541 | 0.372541 | 39,604,806 |
| 25 feb 2024 | 0.361793 | 0.370789 | 0.355070 | 0.370789 | 0.370789 | 18,633,843 |
| 24 feb 2024 | 0.351136 | 0.376192 | 0.343765 | 0.361788 | 0.361788 | 27,049,257 |
| 23 feb 2024 | 0.352373 | 0.362380 | 0.344150 | 0.351126 | 0.351126 | 28,372,690 |
| 22 feb 2024 | 0.351502 | 0.361695 | 0.342408 | 0.352425 | 0.352425 | 20,971,143 |
| 21 feb 2024 | 0.368007 | 0.368614 | 0.334200 | 0.351504 | 0.351504 | 30,654,914 |
| 20 feb 2024 | 0.364855 | 0.372898 | 0.348254 | 0.368022 | 0.368022 | 40,542,170 |
| 19 feb 2024 | 0.354615 | 0.366993 | 0.353105 | 0.364855 | 0.364855 | 25,284,553 |
| 18 feb 2024 | 0.342875 | 0.357336 | 0.339859 | 0.354552 | 0.354552 | 23,806,917 |
| 17 feb 2024 | 0.343559 | 0.347840 | 0.329657 | 0.342853 | 0.342853 | 20,308,926 |
| 16 feb 2024 | 0.340818 | 0.350891 | 0.335945 | 0.343562 | 0.343562 | 25,323,582 |
| 15 feb 2024 | 0.332649 | 0.342521 | 0.331336 | 0.340790 | 0.340790 | 29,298,336 |
| 14 feb 2024 | 0.325544 | 0.335738 | 0.322082 | 0.332611 | 0.332611 | 16,073,413 |
| 13 feb 2024 | 0.328580 | 0.330097 | 0.317691 | 0.325560 | 0.325560 | 16,351,160 |
| 12 feb 2024 | 0.319245 | 0.329138 | 0.312628 | 0.328580 | 0.328580 | 15,446,590 |
| 11 feb 2024 | 0.318898 | 0.326819 | 0.316667 | 0.319230 | 0.319230 | 16,290,718 |
| 10 feb 2024 | 0.323418 | 0.325121 | 0.316801 | 0.318905 | 0.318905 | 10,367,896 |
| 09 feb 2024 | 0.315635 | 0.325357 | 0.315635 | 0.323406 | 0.323406 | 15,588,980 |
| 08 feb 2024 | 0.319336 | 0.320382 | 0.314448 | 0.315630 | 0.315630 | 11,600,301 |
| 07 feb 2024 | 0.315750 | 0.320819 | 0.310143 | 0.319350 | 0.319350 | 10,073,889 |
| 06 feb 2024 | 0.312962 | 0.316347 | 0.310596 | 0.315752 | 0.315752 | 8,351,113 |
| 05 feb 2024 | 0.311590 | 0.315426 | 0.305183 | 0.312979 | 0.312979 | 9,838,423 |
| 04 feb 2024 | 0.317468 | 0.318197 | 0.310941 | 0.311617 | 0.311617 | 9,268,257 |
| 03 feb 2024 | 0.322396 | 0.325186 | 0.316114 | 0.317468 | 0.317468 | 9,616,374 |
| 02 feb 2024 | 0.319913 | 0.323628 | 0.316564 | 0.322391 | 0.322391 | 13,915,883 |
| 01 feb 2024 | 0.316347 | 0.320046 | 0.309020 | 0.319884 | 0.319884 | 18,160,525 |
| 31 ene 2024 | 0.331315 | 0.340113 | 0.314891 | 0.316351 | 0.316351 | 34,296,395 |
| 30 ene 2024 | 0.346789 | 0.346991 | 0.330194 | 0.331396 | 0.331396 | 41,020,094 |
| 29 ene 2024 | 0.347417 | 0.348835 | 0.334801 | 0.346789 | 0.346789 | 51,744,582 |
| 28 ene 2024 | 0.385753 | 0.405182 | 0.347083 | 0.347377 | 0.347377 | 146,938,157 |
| 27 ene 2024 | 0.349614 | 0.408357 | 0.341776 | 0.385650 | 0.385650 | 184,497,630 |
| 26 ene 2024 | 0.302732 | 0.377999 | 0.300234 | 0.349445 | 0.349445 | 125,320,451 |
| 25 ene 2024 | 0.302653 | 0.309711 | 0.296314 | 0.302757 | 0.302757 | 12,173,105 |
| 24 ene 2024 | 0.293940 | 0.303215 | 0.289523 | 0.302672 | 0.302672 | 12,439,864 |
| 23 ene 2024 | 0.298637 | 0.305128 | 0.279113 | 0.293854 | 0.293854 | 18,439,252 |
| 22 ene 2024 | 0.318065 | 0.320356 | 0.297343 | 0.298630 | 0.298630 | 17,844,806 |
| 21 ene 2024 | 0.328117 | 0.332104 | 0.318069 | 0.318069 | 0.318069 | 17,745,377 |
| 20 ene 2024 | 0.317361 | 0.328849 | 0.311097 | 0.328033 | 0.328033 | 12,258,208 |
| 19 ene 2024 | 0.317452 | 0.321798 | 0.301915 | 0.317361 | 0.317361 | 19,320,951 |
| 18 ene 2024 | 0.334810 | 0.339601 | 0.312512 | 0.317445 | 0.317445 | 16,109,134 |
| 17 ene 2024 | 0.337540 | 0.340018 | 0.331700 | 0.334767 | 0.334767 | 17,255,214 |
| 16 ene 2024 | 0.337229 | 0.342489 | 0.330244 | 0.337557 | 0.337557 | 18,893,503 |
| *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.