Mercados españoles cerrados

Aave EUR (AAVE-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
81,93+6,91 (+9,21%)
A partir del 02:53AM UTC. Mercado abierto.
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr 202480,5781,9379,8281,9381,9392.112.744
19 abr 202478,3981,1877,0380,2880,2869.978.898
18 abr 202481,7682,2776,6178,3978,3975.990.567
17 abr 202479,9382,8976,8081,7681,7695.664.563
16 abr 202482,7685,6576,5679,9379,93120.666.908
15 abr 202477,7583,7275,2782,7682,76157.956.982
14 abr 202493,9193,9167,8077,7577,75221.170.841
13 abr 2024109,87112,0587,4193,9193,91166.751.347
12 abr 2024119,39122,77107,99109,87109,87147.172.184
11 abr 2024116,07118,88114,00119,38119,38152.194.265
10 abr 2024118,84122,77115,41116,07116,07141.965.113
09 abr 2024113,40119,47112,09118,84118,8491.250.333
08 abr 2024109,41113,52109,25113,40113,4073.857.757
07 abr 2024105,04111,90104,52109,41109,41127.507.878
06 abr 2024107,40107,54101,36105,04105,0481.577.639
05 abr 2024105,91110,20103,63107,40107,4073.045.271
04 abr 2024107,25110,40103,88105,91105,9189.348.584
03 abr 2024120,33120,63104,96107,25107,25131.469.920
02 abr 2024118,83121,88112,88120,33120,33151.428.289
01 abr 2024114,85118,83114,57118,83118,8363.906.731
31 mar 2024118,14119,48114,29114,85114,8562.295.583
30 mar 2024118,46120,75115,90118,14118,1490.269.071
29 mar 2024115,59118,87113,28118,46118,4686.086.869
28 mar 2024120,87121,94114,45115,60115,60113.137.904
27 mar 2024117,26121,59116,11120,87120,87115.445.035
26 mar 2024115,49120,08114,82117,26117,26114.937.443
25 mar 2024111,91116,18110,67115,49115,4986.423.280
24 mar 2024109,29114,68108,93111,91111,9184.916.542
23 mar 2024113,67115,40106,18109,29109,29114.233.417
22 mar 2024109,82114,77106,66113,68113,68127.507.340
21 mar 2024100,65110,5296,87109,82109,82144.689.769
20 mar 2024113,49114,4298,70100,65100,65161.267.257
19 mar 2024116,63118,61109,52113,49113,49115.938.517
18 mar 2024109,18118,70104,62117,51117,51140.777.024
17 mar 2024118,37119,44106,96109,18109,18125.301.951
16 mar 2024128,01129,93113,45118,37118,37193.068.477
15 mar 2024130,34132,32122,15128,01128,01179.333.560
14 mar 2024123,80140,08122,60130,34130,34247.250.166
13 mar 2024125,07126,70115,39123,80123,80178.772.259
12 mar 2024115,77126,28111,30125,07125,07215.587.224
11 mar 2024119,66122,11112,54115,77115,77147.140.280
10 mar 2024121,44123,56118,16119,66119,66132.115.805
09 mar 2024122,26125,93117,71121,44121,44236.746.609
08 mar 2024116,86122,26110,95122,26122,26217.366.333
07 mar 202497,45117,4094,30116,86116,86369.214.094
06 mar 2024105,30109,5087,8497,4597,45311.338.755
05 mar 2024103,84106,14101,80105,28105,28201.490.480
04 mar 2024107,40109,30100,42103,84103,84183.881.792
03 mar 2024101,91109,15101,74107,40107,40169.484.325
02 mar 202497,85101,9197,85101,91101,91127.406.879
01 mar 202496,40105,5995,6397,8897,88213.824.538
29 feb 202496,73100,0091,3996,4196,41188.854.809
28 feb 202494,7197,4393,1996,7496,74135.222.549
27 feb 202492,7495,5890,5794,7094,70129.969.427
26 feb 202493,5493,7890,2192,7592,75102.333.195
25 feb 202487,5795,8286,7193,5593,55211.960.270
24 feb 202484,8693,3282,6787,5687,56218.519.208
23 feb 202484,8086,6583,2884,8584,8591.836.224
22 feb 202486,8487,1281,6984,8084,80120.575.684
21 feb 202489,6090,0083,7386,8586,85134.193.701
20 feb 202487,6990,8687,5789,5989,59115.373.567
19 feb 202487,0488,4686,0487,6887,6888.911.676
18 feb 202487,8887,9084,8587,0387,0392.522.235
17 feb 202485,7888,2484,3587,8887,88119.578.537
16 feb 202484,8886,7184,1985,7985,79125.601.120
15 feb 202483,7086,2983,2684,8884,88114.028.251
14 feb 202484,4084,7682,4883,7083,70114.002.755
13 feb 202480,8184,3979,1884,4184,41103.120.253
12 feb 202481,9883,2180,4880,8080,8084.410.948
11 feb 202481,2282,7280,0781,9981,9985.955.552
10 feb 202479,0883,3979,0781,2381,23141.744.262
09 feb 202478,0380,5478,0379,0879,08105.149.773
08 feb 202478,5678,8876,5778,0278,02119.201.533
07 feb 202478,2279,3376,9578,5678,5686.603.807
06 feb 202477,2379,8475,8878,2278,2284.180.182
05 feb 202479,3179,3377,0877,2677,2667.928.177
04 feb 202479,4680,3278,7579,3179,3177.807.251
03 feb 202477,0879,9775,7879,4779,47164.915.431
02 feb 202479,5579,5776,7877,0877,08144.491.870
01 feb 202485,7885,9578,8179,5679,56158.977.712
31 ene 202486,4687,9585,2185,7785,7789.327.061
30 ene 202484,0786,6583,7386,4686,4678.461.079
29 ene 202484,3285,9983,1884,0784,0777.608.214
28 ene 202484,1184,7883,2684,3184,3166.289.800
27 ene 202481,8584,3380,9684,1184,1183.555.157
26 ene 202482,6482,6480,3081,8581,8576.030.351
25 ene 202482,4383,1081,3082,6382,6386.308.408
24 ene 202484,1185,7077,6782,4382,43114.142.567
23 ene 202488,6389,0183,4984,1184,1197.350.653
22 ene 202489,1990,3688,6388,6388,6380.615.668
21 ene 202488,8390,2488,2089,1689,1690.200.559
20 ene 202488,9689,8084,6188,8288,82114.237.759
19 ene 202492,9593,2988,3088,9788,97106.624.177
18 ene 202495,1495,6592,0492,9492,94107.559.385
17 ene 202493,05101,2493,0295,1495,14168.455.076
16 ene 202490,8194,2090,8193,0793,07106.522.462
15 ene 202496,6796,7390,7690,8190,8199.370.756
14 ene 202493,8898,0792,1796,6796,67116.748.796
13 ene 202499,93103,6591,7693,8993,89166.305.814
12 ene 202497,39107,0597,1699,9599,95229.508.298
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...