Mercados españoles cerrados

TetherTV USD (USDTV-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
0,000312-0,000069 (-18,17%)
A partir del 03:23AM UTC. Mercado abierto.
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 20240,0003120,0003120,0003120,0003120,0003124
22 jun 2024------
21 jun 20240,0001560,0001560,0001260,0001260,000126-
20 jun 20240,0001020,0023910,0000730,0001560,000156209
19 jun 20240,0001190,0008040,0001020,0001020,00010214
18 jun 20240,0000840,0004850,0000840,0001190,0001196
17 jun 20240,0001250,0002660,0000360,0000840,0000844
16 jun 20240,0003670,0004780,0000470,0001250,00012512
15 jun 20240,0002360,0011460,0001330,0003670,00036735
14 jun 20240,0003350,0005540,0000070,0002360,00023615
13 jun 20240,0001480,0003350,0000480,0003350,00033510
12 jun 20240,0002870,0005630,0000720,0001480,00014821
11 jun 20240,0000210,0016690,0000040,0002870,00028783
10 jun 20240,0000120,0000330,0000100,0000210,000021608
09 jun 20240,0000120,0000140,0000120,0000120,00001249
08 jun 20240,0000120,0000130,0000120,0000120,00001274
07 jun 20240,0000120,0000150,0000100,0000120,000012144
06 jun 20240,0000140,0000140,0000070,0000120,000012351
05 jun 20240,0000220,0000220,0000100,0000140,0000142598
04 jun 20240,0000270,0000290,0000110,0000220,0000223379
03 jun 20241,1293051,1900190,0000000,0000270,00002713.134
02 jun 20241,1234821,1334991,1125531,1293051,1293051950
01 jun 20241,1512991,1755921,1061581,1234821,1234821035
31 may 20241,1495211,1559431,1337481,1512991,1512992083
30 may 20241,1532951,1610411,1397411,1499001,1499001439
29 may 20241,1605181,1683761,1451781,1565381,1565382045
28 may 20241,1596601,1617321,1376291,1605181,1605182030
27 may 20241,1478891,1781201,1464321,1596601,1596602056
26 may 20241,1500811,1560871,1424351,1509611,1509612046
25 may 20241,1454121,1578011,1417691,1486221,1486222006
24 may 20241,1389741,1505671,1211721,1454121,1454121931
23 may 20241,1713821,1754211,1094851,1389741,1389742018
22 may 20241,1809771,1907801,1601521,1713821,1713822012
21 may 20241,1428011,1975311,1294111,1809771,1809772024
20 may 20241,0907511,1436311,0811981,1428011,1428011950
19 may 20241,1030601,1052051,0850941,0921911,0921911880
18 may 20241,1021421,1047211,0887451,1030601,1030601907
17 may 20241,0809111,1071401,0764691,1021421,1021421874
16 may 20241,1079891,1138471,0709011,0809111,0809111891
15 may 20241,0757611,1137751,0628701,1079891,1079891275
14 may 20241,1211381,1228481,0639501,0757611,0757611945
13 may 20241,1266461,1311791,1054191,1211381,1211381347
12 may 20241,1192071,1344041,1097691,1281131,1281131899
11 may 20241,1093591,1241321,0980611,1192071,1192071970
10 may 20241,1278271,1281851,0978711,1093591,1093591931
09 may 20241,1123561,1375741,1066081,1278271,1278272022
08 may 20241,0947051,1148131,0867541,1123561,1123561946
07 may 20241,1099301,1311431,0880021,0947051,0947051946
06 may 20241,1179121,1335811,1010991,1099301,1099301898
05 may 20241,1010131,1201531,0878151,1179121,1179121923
04 may 20241,1025901,1120231,0910511,1010131,1010131924
03 may 20241,0516931,1064271,0469371,1025901,1025901903
02 may 20241,0548671,0608311,0173311,0565731,0565731821
01 may 20241,0847681,0847681,0092861,0548671,0548671823
30 abr 20241,1136311,1294801,0400681,0847681,0847681954
29 abr 20241,1214931,1271871,0897301,1136311,1136311942
28 abr 20241,1141601,1361791,1107971,1214931,1214931971
27 abr 20241,1153811,1181621,0916281,1141601,1141601999
26 abr 20241,1471481,1478341,1119531,1153811,1153812464
25 abr 20241,1317301,1523121,1189111,1471481,1471482448
24 abr 20241,1322351,1495431,1060381,1317301,1317302304
23 abr 20241,1274601,1436911,1150361,1331061,1331062389
22 abr 20241,0776031,1317581,0742841,1274601,1274602451
21 abr 20241,0341201,0800901,0341201,0776031,0776031930
20 abr 20241,0357091,0357091,0341201,0341201,0341201
19 abr 20241,0247691,0485730,9771591,0357091,0357091361
18 abr 20240,9862611,0268240,9726351,0247691,0247692138
17 abr 20240,9846441,0087540,9503980,9862610,9862612210
16 abr 20240,0197241,0428350,0191860,9912550,9912552377
15 abr 20240,0001790,3090680,0001790,0197240,0197242420
14 abr 20240,0006240,0007250,0001620,0001790,0001793
13 abr 20240,0001390,0011160,0001390,0006240,00062410
12 abr 20240,0001580,0025180,0001290,0001390,00013911
11 abr 20240,0002590,0013570,0000830,0001580,00015824
10 abr 20240,0007440,0007440,0001490,0002590,00025916
09 abr 20240,0002080,0008090,0002070,0007440,00074411
08 abr 20240,0003520,0009480,0001840,0002080,00020818
07 abr 20240,0014130,0014130,0002110,0003520,00035221
06 abr 20240,0003540,0014130,0003100,0014130,0014138
05 abr 20240,0005790,0018400,0002070,0003540,00035455
04 abr 20240,0004310,0011410,0002710,0005790,00057920
03 abr 20240,0001850,0022070,0001850,0004310,00043123
02 abr 20240,0004980,0017130,0001580,0001850,00018535
01 abr 20240,0002170,0012460,0002160,0004980,0004989
31 mar 20240,0010090,0036460,0002140,0002170,00021739
30 mar 20240,0012380,0038770,0002560,0010090,001009223
29 mar 20240,0029610,0087510,0002960,0012380,001238120
28 mar 20240,0040670,1047570,0010910,0029610,0029611157
27 mar 20240,0137472,0585580,0002070,0040670,0040675001
26 mar 20240,0066230,0821140,0000020,0137470,013747203.423
25 mar 20242,0788632,2013330,0000210,0066380,006638473.923
24 mar 20242,0736132,0981782,0287202,0788632,07886326.170
23 mar 20242,0855052,1324682,0595852,0736132,07361325.440
22 mar 20242,1892292,3225762,0344092,0855052,08550528.798
21 mar 20242,1670552,2680322,0680352,1892292,18922934.066
20 mar 20241,8645952,1799571,8645952,1670552,16705522.545
19 mar 20241,8584341,9254431,7292641,8645951,86459522.050
18 mar 20241,7141131,8502011,6607461,8377761,83777628.710
17 mar 20241,5130231,7371061,4988301,7295051,72950531.980
16 mar 20241,5226561,5679251,4774441,5130231,51302328.610
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...