Mercados españoles cerrados

BuildAI USD (BUILD29514-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
0,095289-0,008743 (-8,40%)
A partir del 05:08AM UTC. Mercado abierto.
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 20240,0952890,0952890,0952890,0952890,0952897618
15 jun 2024------
14 jun 20240,1066850,1085200,1017840,1019340,1019346407
13 jun 20240,1188250,1194710,0862300,1066850,10668561.956
12 jun 20240,1360040,1366790,1188250,1188250,11882513.277
11 jun 20240,1456090,1456090,1340020,1360040,13600410.755
10 jun 20240,1480730,1511380,1456090,1456090,1456096733
09 jun 20240,1509570,1526180,1253120,1480730,14807345.849
08 jun 20240,1528600,1534580,1497360,1509570,1509579664
07 jun 20240,1723470,1723470,1528600,1528600,15286013.093
06 jun 20240,1807660,1807660,1723470,1723470,1723473085
05 jun 20240,1769790,1807660,1743060,1807660,1807664225
04 jun 20240,1688150,1780480,1658920,1769790,1769799674
03 jun 20240,1710930,1710930,1588660,1688150,16881515.801
02 jun 20240,1743540,1822320,1710930,1710930,17109312.323
01 jun 20240,1572140,1743540,1553040,1743540,1743549365
31 may 20240,1612800,1612800,1470600,1572140,15721418.368
30 may 20240,1935130,1935130,1587840,1666870,16668727.132
29 may 20240,1999840,2005570,1935130,1935130,19351315.023
28 may 20240,2303210,2303210,1999840,1999840,19998422.911
27 may 20240,2610520,2639630,2303210,2303210,23032115.406
26 may 20240,2657590,2657590,2572200,2610520,2610527272
25 may 20240,2747690,2838270,2657590,2657590,26575912.747
24 may 20240,2835610,2961210,2747690,2747690,27476910.649
23 may 20240,2411450,3107820,2411450,2835610,28356168.225
22 may 20240,2147460,2471540,2100090,2411450,24114542.667
21 may 20240,2119780,2157460,2108530,2147460,2147463192
20 may 20240,1647310,2119780,1622220,2119780,21197812.246
19 may 20240,1792580,1792580,1647310,1647310,16473110.375
18 may 20240,1912120,1912120,1792580,1792580,1792586220
17 may 20240,1788700,1948490,1788700,1912120,1912125903
16 may 20240,1821050,1829430,1787460,1788700,1788706687
15 may 20240,1509470,1847920,1501760,1821050,18210516.064
14 may 20240,1663490,1695100,1340420,1509470,15094744.820
13 may 20240,1798730,1798730,1606670,1663490,16634928.263
12 may 20240,1738360,1821440,1738360,1798730,1798738809
11 may 20240,1735440,1771770,1726250,1738360,1738365835
10 may 20240,1875210,1895530,1650430,1735440,17354424.508
09 may 20240,1890480,1933780,1769250,1875210,18752118.353
08 may 20240,1928830,1928830,1803310,1890480,18904822.471
07 may 20240,2193580,2193580,1919210,1928830,19288317.784
06 may 20240,2351970,2367060,2193580,2193580,2193587782
05 may 20240,2358100,2369200,2327640,2351970,2351975257
04 may 20240,2004810,2378030,1937490,2358100,23581024.081
03 may 20240,2190210,2203230,1866890,2004810,20048141.680
02 may 20240,2106210,2232020,2071960,2190210,2190218511
01 may 20240,2053550,2142380,1404880,2106210,21062183.036
30 abr 20240,2215280,2215280,1991740,2053550,20535521.688
29 abr 20240,2219950,2264900,2113530,2215280,22152817.021
28 abr 20240,2131720,2443290,2131720,2219950,22199532.633
27 abr 20240,2244520,2259240,2097000,2131720,21317220.585
26 abr 20240,2158770,2369920,2149710,2244520,22445218.131
25 abr 20240,2338930,2574630,2158770,2158770,21587749.893
24 abr 20240,2536200,2769820,2210070,2338930,23389347.345
23 abr 20240,2375210,2536200,2338920,2536200,25362019.519
22 abr 20240,2270930,2375210,2160930,2375210,23752136.138
21 abr 20240,2780010,2798150,2083820,2270930,22709345.124
20 abr 20240,2540020,2802520,2496780,2780010,27800145.696
19 abr 20240,2469780,2546020,1966480,2540020,254002105.589
18 abr 20240,2777220,2815190,2315780,2469780,24697839.577
17 abr 20240,2449070,2801390,2413020,2777220,27772228.005
16 abr 20240,2691850,2854990,2206810,2449070,244907110.154
15 abr 20240,3570200,3570200,2576240,2691850,269185137.666
14 abr 20240,2905290,3619450,2887710,3531570,35315756.442
13 abr 20240,2896990,3661490,2319730,2905290,29052997.139
12 abr 20240,4382870,4391130,2702820,2896990,289699189.781
11 abr 20240,5508450,5806230,4343890,4382870,43828773.850
10 abr 20240,4748290,5809250,4553450,5508450,550845147.368
09 abr 20240,5242960,6082220,4401740,4748290,474829231.777
08 abr 20240,3658990,5549360,3658990,5242960,524296229.807
07 abr 20240,3025090,4120050,3025050,3658990,36589963.523
06 abr 20240,3662920,3726280,2870330,3025090,30250977.053
05 abr 20240,4907980,4907980,3613140,3662920,36629294.458
04 abr 20240,4112470,4920710,3629810,4907980,490798128.272
03 abr 20240,3242180,4315000,2643230,4112470,411247174.108
02 abr 20240,3215100,3407130,2343910,3242180,324218165.736
01 abr 20240,3495130,3845900,2416880,3215100,321510315.446
31 mar 20240,4324360,5254240,3495130,3495130,349513101.262
30 mar 20240,3789760,4396600,3737760,4324360,43243681.647
29 mar 20240,3370120,4089610,2865710,3789760,378976169.439
28 mar 20240,4521740,4754770,3138710,3370120,337012336.180
27 mar 20240,4408170,6060040,3979040,4521740,452174239.523
26 mar 20240,5461960,5476510,4408170,4408170,440817189.244
25 mar 20240,6940670,6941330,4943700,5461960,546196233.386
24 mar 20240,6055030,7383120,5632480,6940670,694067127.658
23 mar 20240,7653220,7748140,6020700,6055030,605503111.563
22 mar 20240,9163090,9284010,6274200,7653220,765322289.679
21 mar 20240,9525131,1326180,8389700,9163090,916309345.503
20 mar 20240,8119181,0807690,7934160,9525130,952513328.416
19 mar 20240,7368940,8967800,5471450,8119180,811918355.694
18 mar 20240,6905201,1575800,6683980,7331400,733140521.349
17 mar 20240,4846900,7192110,4846870,6982680,698268273.649
16 mar 20240,6567250,7032870,4601120,4846900,484690312.836
15 mar 20240,5863870,7119070,5248070,6567250,656725311.600
14 mar 20240,5628550,5993820,4406150,5863870,586387261.442
13 mar 20240,5836390,7182170,4460330,5628550,562855313.970
12 mar 20240,5994920,7214180,4727180,5836390,583639416.717
11 mar 20240,5638640,8362790,5107660,5994920,599492346.347
10 mar 20240,5257000,7068590,4943640,5638640,563864328.438
09 mar 20240,4325350,6196380,4304260,5257000,525700523.475
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...