ADA-EUR - Cardano EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 may 20230,3541220,3568260,3504390,3504390,350439190.192.192
29 may 20230,3417830,3578930,3415130,3572330,357233208.336.690
28 may 20230,3381430,3422030,3374060,3417790,34177999.458.516
27 may 20230,3342250,3414250,3302040,3381530,338153161.733.930
26 may 20230,3386340,3391170,3318340,3342320,334232146.471.404
25 may 20230,3440280,3440890,3355890,3386480,338648163.013.001
24 may 20230,3404050,3471190,3391300,3440130,344013131.772.742
23 may 20230,3329780,3448810,3301610,3403990,340399164.610.212
22 may 20230,3386660,3396330,3315950,3329610,332961107.729.233
21 may 20230,3403840,3405140,3369360,3386710,338671109.774.037
20 may 20230,3452740,3457350,3408680,3403600,340360123.431.701
19 may 20230,3464130,3512140,3410570,3453130,345313188.629.742
18 may 20230,3385320,3500470,3360680,3463990,346399205.506.113
17 may 20230,3379350,3396610,3336600,3385230,338523155.373.667
16 may 20230,3416420,3456860,3379590,3379610,337961162.438.179
15 may 20230,3337390,3408400,3327410,3416170,341617113.252.434
14 may 20230,3386510,3388040,3321690,3337420,333742120.232.939
13 may 20230,3299070,3387180,3258410,3386400,338640239.649.988
12 may 20230,3368570,3368570,3217700,3299420,329942222.716.576
11 may 20230,3317820,3396510,3249270,3368390,336839309.189.376
10 may 20230,3326370,3360850,3295610,3317980,331798179.442.615
09 may 20230,3420610,3444480,3257390,3326670,332667297.223.780
08 may 20230,3390420,3420730,3417540,3420710,342071142.110.717
07 may 20230,3520660,3538780,3359130,3390700,339070202.050.336
06 may 20230,3514940,3597670,3498950,3520620,352062190.168.679
05 may 20230,3559230,3573210,3503640,3514890,351489157.306.323
04 may 20230,3558010,3579080,3437600,3559040,355904237.052.553
03 may 20230,3526840,3585720,3494390,3558050,355805179.400.494
02 may 20230,3608060,3612820,3479280,3526890,352689248.954.372
01 may 20230,3619670,3725750,3591170,3608720,360872206.160.919
30 abr 20230,3638990,3662000,3612080,3619710,361971140.425.808
29 abr 20230,3715310,3722410,3629470,3639130,363913208.223.983
28 abr 20230,3635070,3790360,3634800,3715190,371519360.817.596
27 abr 20230,3597090,3762060,3465780,3635020,363502442.615.240
26 abr 20230,3471990,3597320,3428900,3597360,359736261.337.643
25 abr 20230,3538970,3607830,3455080,3472010,347201255.671.447
24 abr 20230,3569760,3569760,3442290,3538990,353899217.138.141
23 abr 20230,3451100,3591450,3439990,3570070,357007237.290.211
22 abr 20230,3653580,3706180,3428250,3450990,345099381.613.006
21 abr 20230,3796600,3847400,3626070,3653630,365363406.915.566
20 abr 20230,4043010,4043010,3763280,3796560,379656522.293.843
19 abr 20230,3974450,4098130,3932050,4043250,404325314.087.603
18 abr 20230,4112670,4112670,3963600,3974190,397419428.071.386
17 abr 20230,4082560,4118580,4001640,4112640,411264344.482.494
16 abr 20230,3947750,4148280,3897940,4082690,408269529.780.019
15 abr 20230,3852210,4016770,3847360,3947670,394767650.458.967
14 abr 20230,3681500,3876120,3653560,3852350,385235468.045.106
13 abr 20230,3677840,3722330,3574320,3696900,369690338.634.137
12 abr 20230,3652750,3777990,3644340,3677560,367756407.951.782
11 abr 20230,3570950,3657740,3536080,3652230,365223238.980.026
10 abr 20230,3507800,3600620,3504290,3570880,357088182.091.962
09 abr 20230,3488690,3548920,3465610,3507530,350753184.485.156
08 abr 20230,3509230,3527990,3456920,3488850,348885174.242.549
07 abr 20230,3598730,3599570,3463350,3509310,350931249.038.526
06 abr 20230,3556350,3644260,3537830,3598620,359862278.138.101
05 abr 20230,3549640,3662220,3537440,3556290,355629352.603.034
04 abr 20230,3533620,3719270,3450330,3549530,354953566.009.546
03 abr 20230,3618090,3618090,3478430,3533790,353379277.732.368
02 abr 20230,3670400,3692040,3522000,3546250,354625326.945.887
01 abr 20230,3452680,3758590,3438130,3670790,367079586.748.208
31 mar 20230,3519500,3571930,3402960,3452340,345234358.627.103
30 mar 20230,3397860,3591130,3387740,3519300,351930435.485.294
29 mar 20230,3197810,3408700,3178560,3398330,339833294.829.130
28 mar 20230,3305450,3314780,3141050,3197290,319729279.649.934
27 mar 20230,3266390,3351960,3245930,3305370,330537204.048.606
26 mar 20230,3341540,3367310,3247380,3266340,326634196.225.120
25 mar 20230,3433950,3441660,3317340,3341390,334139283.561.251
24 mar 20230,3317480,3525190,3259850,3433810,343381401.510.719
23 mar 20230,3445530,3592100,3235320,3317820,331782729.366.937
22 mar 20230,3103160,3568270,3097570,3445920,344592636.720.399
21 mar 20230,3239110,3245210,3098920,3102920,310292300.521.030
20 mar 20230,3134110,3297270,3134110,3239570,323957251.861.040
19 mar 20230,3260150,3312160,3127350,3134060,313406340.798.479
18 mar 20230,3065880,3260050,3040070,3260050,326005384.146.529
17 mar 20230,3069140,3105730,3021680,3065690,306569322.354.329
16 mar 20230,3210620,3239250,3013640,3067910,306791556.955.079
15 mar 20230,3213460,3438670,3160540,3209820,320982554.505.923
14 mar 20230,3104450,3283640,3074220,3213500,321350608.860.496
13 mar 20230,2886570,3103860,2859230,3103860,310386351.824.655
12 mar 20230,2959070,3029080,2860540,2886650,288665417.493.185
11 mar 20230,2926000,2981590,2817190,2959150,295915440.934.311
10 mar 20230,3010760,3038920,2865540,2925340,292534419.640.833
09 mar 20230,3010760,3038920,2865620,2925340,292534419.640.833
08 mar 20230,3132910,3151920,2993580,3010470,301047278.281.619
07 mar 20230,3096050,3131360,3048640,3133030,313303257.971.589
06 mar 20230,3172460,3182130,3091980,3095670,309567211.308.034
05 mar 20230,3162050,3218590,3151060,3172480,317248161.719.223
04 mar 20230,3220910,3235800,3117330,3162140,316214162.623.655
03 mar 20230,3304810,3309190,3088300,3220760,322076372.192.099
02 mar 20230,3377850,3384450,3267330,3304340,330434231.169.575
01 mar 20230,3333060,3408960,3316540,3377710,337771215.265.715
28 feb 20230,3439240,3469750,3306190,3332380,333238227.101.070
27 feb 20230,3495910,3484750,3383070,3439350,343935219.361.664
26 feb 20230,3427680,3504700,3390670,3496220,349622196.792.099
25 feb 20230,3456340,3470190,3347180,3427420,342742266.620.612
24 feb 20230,3613800,3628890,3408670,3456110,345611374.777.453
23 feb 20230,3667200,3714740,3598330,3614260,361426275.001.181
22 feb 20230,3684350,3686190,3563710,3667150,366715361.826.198
21 feb 20230,3782330,3800910,3642790,3684170,368417363.975.902
20 feb 20230,3745310,3828620,3671660,3781950,378195351.578.169
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...