Mercados españoles abiertos en 7 hrs 48 min

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,1440-0,0017 (-1,15%)
A partir del 12:10AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic. 20200,14560,14560,14380,14400,14401.798.377.216
30 nov. 2020------
29 nov. 20200,13790,14260,13170,13920,13921.446.267.645
28 nov. 20200,11790,14340,11670,13770,13771.615.144.334
27 nov. 20200,11610,12140,11010,11790,11791.258.638.607
26 nov. 20200,13020,13440,10350,11610,11612.118.381.211
25 nov. 20200,13980,14710,12580,13020,13021.487.881.864
24 nov. 20200,12970,15360,12970,13980,13982.156.899.246
23 nov. 20200,12200,13330,12000,12960,12961.860.760.516
22 nov. 20200,11210,12880,10140,12200,12201.933.336.854
21 nov. 20200,09970,11270,09850,11210,11211.168.172.441
20 nov. 20200,08920,09970,08910,09970,0997580.724.952
19 nov. 20200,08980,09100,08840,08920,0892497.804.777
18 nov. 20200,09240,09400,08720,08980,0898584.769.495
17 nov. 20200,08890,09430,08860,09240,0924524.776.748
16 nov. 20200,08490,08860,08420,08770,0877337.703.070
15 nov. 20200,08800,08880,08350,08490,0849302.480.833
14 nov. 20200,08990,09030,08600,08800,0880365.394.705
13 nov. 20200,08860,09120,08810,08990,0899403.723.213
12 nov. 20200,09000,09020,08710,08860,0886537.347.880
11 nov. 20200,08950,09210,08930,09000,0900536.168.599
10 nov. 20200,08910,09180,08790,08950,0895592.933.243
09 nov. 20200,08970,09080,08590,08910,0891678.512.662
08 nov. 20200,08540,09120,08440,08970,0897526.197.447
07 nov. 20200,09190,09530,08370,08540,0854725.799.673
06 nov. 20200,08210,09240,08180,09190,0919604.450.949
05 nov. 20200,08130,08250,07790,08210,0821469.232.129
04 nov. 20200,07940,08190,07870,08130,0813887.832.708
03 nov. 20200,07920,07980,07560,07940,0794730.867.863
02 nov. 20200,08430,08580,07880,07920,0792702.510.265
01 nov. 20200,07970,08450,07950,08430,0843523.609.139
31 oct. 20200,08000,08160,07900,07970,0797567.409.350
30 oct. 20200,08170,08190,07740,08000,0800732.977.802
29 oct. 20200,08420,08570,08140,08170,0817756.164.394
28 oct. 20200,08730,08770,08150,08420,0842746.209.533
27 oct. 20200,08730,08920,08660,08730,0873775.359.361
26 oct. 20200,08980,09070,08410,08730,0873745.381.530
24 oct. 20200,09110,09170,08960,08980,0898610.020.684
23 oct. 20200,09110,09240,09070,09110,0911731.881.883
22 oct. 20200,09370,09470,08920,09110,0911936.542.821
21 oct. 20200,08950,09510,08910,09360,0936789.891.286
20 oct. 20200,08670,09120,08610,08960,0896657.631.167
19 oct. 20200,09230,09240,08550,08660,0866598.492.613
18 oct. 20200,09170,09410,09070,09230,0923417.026.384
17 oct. 20200,09050,09190,08990,09170,0917369.425.890
16 oct. 20200,08900,09130,08820,09060,0906402.906.965
15 oct. 20200,09120,09170,08760,08880,0888472.465.060
14 oct. 20200,09130,09190,08970,09110,0911480.235.664
13 oct. 20200,09310,09540,09000,09140,0914607.307.370
12 oct. 20200,09310,09680,09220,09270,0927701.078.976
11 oct. 20200,09020,09570,08700,09310,0931695.253.968
10 oct. 20200,08870,09200,08820,09020,0902674.930.523
09 oct. 20200,08580,09340,08580,08880,0888780.769.101
08 oct. 20200,08180,08670,08100,08610,0861440.526.235
07 oct. 20200,07980,08230,07730,08180,0818388.850.540
06 oct. 20200,07920,08020,07680,07980,0798357.319.459
05 oct. 20200,08280,08360,07850,07920,0792667.696.756
04 oct. 20200,08220,08430,08210,08290,0829367.129.140
03 oct. 20200,08000,08260,07930,08220,0822411.619.106
02 oct. 20200,07930,08120,07910,08000,0800285.105.378
01 oct. 20200,08340,08520,07720,07930,0793514.242.044
30 sept. 20200,08630,08880,08170,08330,0833425.593.282
29 sept. 20200,08610,08640,08290,08630,0863338.059.700
28 sept. 20200,08620,08850,08350,08610,0861383.587.792
27 sept. 20200,08700,09150,08610,08620,0862490.904.198
26 sept. 20200,08220,08790,08160,08700,0870425.513.380
25 sept. 20200,08330,08550,08000,08210,0821376.829.396
24 sept. 20200,07100,08450,07100,08330,0833565.624.897
23 sept. 20200,06590,07160,06520,07100,0710319.853.114
22 sept. 20200,06980,07070,06550,06590,0659252.908.909
21 sept. 20200,06840,07090,06810,06980,0698270.683.497
20 sept. 20200,07550,07610,06680,06840,0684481.663.997
19 sept. 20200,07740,07790,07460,07550,0755576.436.721
18 sept. 20200,07680,07860,07650,07740,0774521.800.246
17 sept. 20200,07950,07950,07600,07690,0769590.558.183
16 sept. 20200,07770,07980,07720,07950,0795696.729.859
15 sept. 20200,07880,07910,07580,07760,0776696.780.998
14 sept. 20200,08160,08240,07880,07890,0789686.614.475
13 sept. 20200,08020,08260,07900,08150,0815717.652.834
12 sept. 20200,08240,08420,07840,08010,0801651.783.118
11 sept. 20200,08200,08330,08050,08240,0824590.178.782
10 sept. 20200,08220,08230,07880,08190,0819650.989.288
09 sept. 20200,07920,08410,07920,08220,0822684.293.062
08 sept. 20200,07750,08110,07620,07910,0791485.125.163
07 sept. 20200,07890,08170,07560,07730,0773518.473.856
06 sept. 20200,07860,07930,07350,07900,0790391.931.255
05 sept. 20200,07600,08040,07340,07860,0786384.098.047
04 sept. 20200,08650,08780,07380,07600,0760406.467.193
03 sept. 20200,08110,08790,07950,08650,0865434.721.917
02 sept. 20200,09750,09840,08070,08120,0812410.797.713
01 sept. 20200,10520,10610,09460,09760,0976360.744.412
31 ago. 20200,10270,10690,10050,10520,1052378.463.867
30 ago. 20200,09860,10590,09550,10280,1028379.946.577
29 ago. 20200,09800,09940,09600,09850,0985249.193.777
28 ago. 20200,09200,09880,09140,09800,0980264.952.449
27 ago. 20200,09040,09310,09000,09190,0919231.559.100
26 ago. 20200,09730,09800,08840,09040,0904306.244.485
25 ago. 20200,09580,09950,09410,09740,0974265.849.507
24 ago. 20200,10560,10570,09170,09570,0957364.883.200
23 ago. 20200,10310,10660,10250,10550,1055235.721.159
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...