Mercados españoles cerrados

Doginphire USD (FIRE29235-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
0,000071+0,000001 (+1,51%)
A partir del 06:28AM 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 20240,0000710,0000710,0000700,0000710,000071157
15 jun 20240,0000690,0000710,0000690,0000710,000071352
14 jun 20240,0000710,0000720,0000690,0000690,000069474
13 jun 20240,0000760,0000760,0000710,0000710,000071302
12 jun 20240,0000750,0000760,0000730,0000760,00007694
11 jun 20240,0000780,0000780,0000750,0000750,0000759
10 jun 20240,0000810,0000810,0000780,0000780,0000781136
09 jun 20240,0000800,0000810,0000790,0000810,000081118
08 jun 20240,0000830,0000830,0000800,0000800,000080537
07 jun 20240,0000900,0000910,0000820,0000830,0000831760
06 jun 20240,0000910,0000920,0000900,0000900,0000901587
05 jun 20240,0000880,0000910,0000880,0000910,000091461
04 jun 20240,0000860,0000880,0000850,0000880,00008830
03 jun 20240,0000850,0000860,0000850,0000860,000086356
02 jun 20240,0000850,0000860,0000850,0000850,00008514
01 jun 20240,0000850,0000870,0000850,0000850,000085142
31 may 20240,0000860,0000870,0000850,0000850,00008555
30 may 20240,0000870,0000880,0000860,0000860,000086756
29 may 20240,0000880,0000900,0000870,0000870,000087272
28 may 20240,0000910,0000910,0000870,0000880,0000881200
27 may 20240,0000890,0000910,0000890,0000910,000091129
26 may 20240,0000920,0000920,0000880,0000890,000089871
25 may 20240,0001100,0001120,0000910,0000920,00009210.723
24 may 20240,0001150,0001150,0001060,0001100,0001103448
23 may 20240,0001160,0001170,0001120,0001150,000115292
22 may 20240,0001160,0001200,0001150,0001160,0001162051
21 may 20240,0001200,0001200,0001150,0001160,0001161629
20 may 20240,0001140,0001200,0001140,0001200,000120777
19 may 20240,0001180,0001190,0001130,0001140,0001141346
18 may 20240,0001160,0001240,0001160,0001180,0001187910
17 may 20240,0001090,0001200,0001090,0001160,0001167458
16 may 20240,0001030,0001170,0001030,0001090,0001098496
15 may 20240,0000940,0001040,0000930,0001030,0001031337
14 may 20240,0000940,0000950,0000920,0000940,0000941658
13 may 20240,0000840,0000940,0000810,0000940,0000942678
12 may 20240,0000830,0000850,0000830,0000840,0000841245
11 may 20240,0000840,0000850,0000830,0000830,000083157
10 may 20240,0000870,0000900,0000840,0000840,0000841182
09 may 20240,0000810,0000870,0000810,0000870,000087236
08 may 20240,0000870,0000870,0000810,0000810,000081351
07 may 20240,0000880,0000910,0000860,0000870,000087428
06 may 20240,0000840,0000900,0000840,0000880,000088237
05 may 20240,0000880,0000880,0000830,0000840,0000842052
04 may 20240,0000860,0000890,0000860,0000880,000088700
03 may 20240,0000810,0000860,0000800,0000860,0000861657
02 may 20240,0000740,0000810,0000720,0000810,0000812156
01 may 20240,0000690,0000740,0000670,0000740,000074246
30 abr 20240,0000750,0000760,0000690,0000690,00006910
29 abr 20240,0000800,0000800,0000740,0000750,000075421
28 abr 20240,0000790,0000800,0000790,0000800,00008023
27 abr 20240,0000800,0000800,0000780,0000790,00007949
26 abr 20240,0000830,0000830,0000800,0000800,000080913
25 abr 20240,0000860,0000860,0000830,0000830,000083363
24 abr 20240,0000910,0000930,0000850,0000860,000086426
23 abr 20240,0000920,0000930,0000900,0000910,000091210
22 abr 20240,0000890,0000930,0000890,0000920,0000922047
21 abr 20240,0000890,0000890,0000890,0000890,00008927
20 abr 20240,0000850,0000890,0000830,0000890,00008922
19 abr 20240,0000830,0000850,0000820,0000850,000085908
18 abr 20240,0000800,0000830,0000790,0000830,000083131
17 abr 20240,0000800,0000830,0000800,0000800,000080339
16 abr 20240,0000830,0000840,0000800,0000800,0000801
15 abr 20240,0000890,0000930,0000820,0000830,000083163
14 abr 20240,0000850,0000890,0000810,0000890,0000891684
13 abr 20240,0000960,0000960,0000750,0000850,0000851126
12 abr 20240,0001120,0001120,0000950,0000960,0000963779
11 abr 20240,0001180,0001180,0001110,0001120,0001121938
10 abr 20240,0001180,0001190,0001120,0001180,0001181146
09 abr 20240,0001270,0001270,0001180,0001180,0001182544
08 abr 20240,0001280,0001300,0001240,0001270,0001272485
07 abr 20240,0001260,0001300,0001260,0001280,0001284489
06 abr 20240,0001230,0001270,0001230,0001260,000126296
05 abr 20240,0001230,0001240,0001210,0001230,0001233341
04 abr 20240,0001260,0001260,0001230,0001230,000123680
03 abr 20240,0001170,0001270,0001160,0001260,0001263994
02 abr 20240,0001210,0001210,0001110,0001170,0001177075
01 abr 20240,0001260,0001270,0001180,0001210,0001212834
31 mar 20240,0001220,0001260,0001210,0001260,0001261303
30 mar 20240,0001310,0001330,0001210,0001220,0001225635
29 mar 20240,0001290,0001310,0001150,0001310,00013112.506
28 mar 20240,0001360,0001380,0001260,0001290,0001298087
27 mar 20240,0001360,0001430,0001350,0001360,0001367373
26 mar 20240,0001420,0001440,0001350,0001360,00013610.256
25 mar 20240,0001470,0001510,0001410,0001420,00014211.936
24 mar 20240,0001410,0001480,0001380,0001470,0001474547
23 mar 20240,0001440,0001460,0001410,0001410,0001411492
22 mar 20240,0001520,0001520,0001390,0001440,0001446410
21 mar 20240,0001560,0001590,0001470,0001520,00015210.820
20 mar 20240,0001480,0001560,0001330,0001560,00015611.909
19 mar 20240,0002230,0002230,0001460,0001480,00014828.629
18 mar 20240,0002810,0002860,0002240,0002240,00022428.862
17 mar 20240,0002720,0002840,0002550,0002800,00028023.819
16 mar 20240,0003190,0003200,0002650,0002720,00027233.203
15 mar 20240,0003770,0003780,0002670,0003190,00031987.182
14 mar 20240,0002060,0003770,0001920,0003770,00037758.233
13 mar 20240,0001820,0002060,0001710,0002060,00020624.540
12 mar 20240,0002270,0002510,0001700,0001820,00018235.872
11 mar 20240,0002630,0002630,0002160,0002270,00022750.138
10 mar 20240,0002930,0002930,0002530,0002630,00026339.913
09 mar 20240,0003340,0003450,0002460,0002930,000293144.858
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...