Mercados españoles cerrados en 6 hrs 13 min

Ethereum Classic EUR (ETC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
25,78-0,18 (-0,71%)
A partir del 09:15AM UTC. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202425,3826,0525,3425,7825,78189.699.232
19 may 202426,0226,7625,8826,3126,31187.117.724
18 may 202425,0826,4424,8226,0226,02216.625.033
17 may 202424,8925,3024,5525,0825,08214.101.602
16 may 202423,4224,9523,4224,8924,89211.105.023
15 may 202424,3524,4923,3823,4223,42182.767.138
14 may 202424,8024,9523,4924,3524,35212.159.894
13 may 202424,5524,9424,5024,8024,8087.748.841
12 may 202424,4924,8524,3324,5524,55106.169.412
11 may 202425,6625,7824,2824,4924,49187.150.289
10 may 202425,2725,7925,0525,6625,66182.732.619
09 may 202425,2227,2124,7725,2725,27361.092.986
08 may 202425,0725,8724,8925,2225,22173.512.777
07 may 202425,7326,8825,0725,0725,07232.100.501
06 may 202425,0325,8724,6025,7325,73152.957.613
05 may 202425,0025,5224,9425,0325,03154.441.066
04 may 202423,9325,4123,7425,0025,00185.991.397
03 may 202423,8324,1623,1823,9323,93176.569.897
02 may 202423,8523,8722,6023,8323,83313.767.426
01 may 202425,7426,1423,3123,8523,85273.762.916
30 abr 202426,1226,5825,1425,7425,74219.001.805
29 abr 202426,0027,9825,9026,1226,12297.852.584
28 abr 202425,3426,3424,6326,0026,00196.658.248
27 abr 202424,6626,0924,2425,3425,34187.753.034
26 abr 202424,6425,0824,1324,6624,66165.862.886
25 abr 202426,3126,5924,4324,6424,64212.799.914
24 abr 202426,6126,7426,0026,3126,31127.594.503
23 abr 202425,7626,8125,6826,6126,61171.117.248
22 abr 202426,1626,5525,4525,7625,76146.671.747
21 abr 202424,4726,4024,2526,1626,16193.914.750
20 abr 202424,5624,9422,7524,4724,47278.367.447
19 abr 202423,8224,7623,3724,5624,56184.877.558
18 abr 202424,6325,0523,1923,8223,82200.186.338
17 abr 202424,9025,3023,6424,6324,63263.924.623
16 abr 202425,4026,4624,0724,9024,90376.776.437
15 abr 202423,9525,5123,0925,4025,40457.521.398
14 abr 202427,7128,0321,5523,9523,95551.103.953
13 abr 202431,4831,7925,3827,7127,71424.777.971
12 abr 202431,1932,2130,9331,4831,48261.495.513
11 abr 202430,1931,2429,2031,1931,19276.629.133
10 abr 202432,8732,9230,0930,1930,19322.696.787
09 abr 202431,2933,1130,6032,8732,87347.430.409
08 abr 202430,9032,0330,7531,2931,29233.352.823
07 abr 202430,5830,9530,2430,9030,90180.591.550
06 abr 202430,3531,4029,3530,5830,58453.443.197
05 abr 202428,2730,5427,7530,3530,35339.750.850
04 abr 202427,8328,6426,9828,2728,27210.574.888
03 abr 202430,4930,4927,7727,8327,83322.331.931
02 abr 202431,7932,2229,6730,4930,49329.648.357
01 abr 202430,4931,9330,4231,7931,79191.205.315
31 mar 202431,7031,9730,4230,4930,49212.527.626
30 mar 202430,1532,3529,5631,7031,70409.668.048
29 mar 202429,4130,4229,0030,1530,15227.887.413
28 mar 202429,6730,0528,6729,4129,41259.772.137
27 mar 202429,9930,6329,3529,6729,67263.379.720
26 mar 202429,2130,1728,6629,9929,99257.580.241
25 mar 202427,8729,1727,8729,2129,21240.262.678
24 mar 202426,9628,8926,8127,8727,87194.964.828
23 mar 202427,9128,3426,3026,9626,96221.284.516
22 mar 202427,9928,1927,1227,9127,91259.194.879
21 mar 202425,5228,0924,7427,9927,99386.927.585
20 mar 202428,8729,0325,0725,5225,52453.768.581
19 mar 202429,3529,4427,8928,8728,87267.716.285
18 mar 202428,1729,7027,1529,3529,35329.745.256
17 mar 202430,5230,8427,6728,1728,17345.753.805
16 mar 202432,2532,6728,6530,5230,52536.191.564
15 mar 202433,3833,5631,0032,2532,25427.826.785
14 mar 202433,7434,4232,8633,3833,38325.667.706
13 mar 202434,7634,9232,2733,7433,74382.979.592
12 mar 202433,0535,9931,5934,7634,76683.941.601
11 mar 202434,1034,4832,4133,0533,05385.215.653
10 mar 202434,8436,2033,9134,1034,10439.187.450
09 mar 202434,6536,0333,8634,8434,84596.188.532
08 mar 202434,1535,0933,1234,6534,65489.483.628
07 mar 202431,5635,3230,4234,1534,15857.895.432
06 mar 202433,1736,4327,7431,5631,561.679.563.940
05 mar 202430,9533,7330,6033,1733,17728.503.976
04 mar 202431,5432,9729,8530,9330,93801.630.514
03 mar 202428,0031,9327,9431,5331,53947.430.916
02 mar 202426,7128,0126,6827,9927,99274.355.755
01 mar 202427,3228,9826,1426,7326,73709.558.298
29 feb 202425,9328,5725,6127,3227,32639.601.777
28 feb 202425,6226,4025,4825,9325,93349.897.258
27 feb 202425,1325,7524,4825,6225,62332.209.919
26 feb 202424,0925,2023,9725,1325,13212.161.138
25 feb 202423,4724,1723,1924,1024,10120.104.043
24 feb 202423,8323,9323,2323,4723,47148.241.892
23 feb 202424,1024,3223,5723,8323,83165.570.505
22 feb 202425,0325,2323,3924,1024,10239.975.293
21 feb 202425,4225,6424,0725,0325,03314.693.703
20 feb 202424,5925,7924,3625,4225,42257.420.055
19 feb 202424,1824,7823,9024,5924,59144.162.609
18 feb 202424,8724,8723,6824,1824,18169.340.463
17 feb 202424,8725,4724,4224,8724,87255.777.500
16 feb 202425,0525,4624,6224,8724,87332.640.172
15 feb 202424,4825,3624,0425,0525,05259.068.219
14 feb 202425,1225,2924,0924,4824,48259.306.421
13 feb 202423,9825,2123,6525,1825,18219.711.986
12 feb 202424,0124,4223,7023,9823,98165.801.158
11 feb 202424,2624,4823,5924,0124,01148.892.754
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...