Mercados españoles cerrados

BitShares EUR (BTS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0205-0,0019 (-8,40%)
A partir del 6:05PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,02240,02380,02000,02050,020511.320.352
20 sept. 20200,02270,02270,02180,02240,02246.597.185
19 sept. 20200,02470,02480,02260,02270,02275.596.480
18 sept. 20200,02310,02480,02160,02470,02476.875.530
17 sept. 20200,02320,02360,02240,02310,023110.458.007
16 sept. 20200,02290,02390,02180,02320,023211.984.164
15 sept. 20200,02450,02480,02290,02290,022910.478.125
14 sept. 20200,02460,02580,02370,02450,024512.967.180
13 sept. 20200,02700,02720,02340,02460,024617.666.440
12 sept. 20200,02920,02940,02680,02700,027017.880.234
11 sept. 20200,03040,03050,02760,02920,029228.407.940
10 sept. 20200,04210,04770,03030,03040,030486.086.078
09 sept. 20200,04210,04430,03610,04210,042145.919.963
08 sept. 20200,04820,04820,04060,04200,042050.871.729
07 sept. 20200,04200,05070,04040,04820,0482111.522.038
06 sept. 20200,04050,04480,03890,04220,042264.787.443
05 sept. 20200,03140,04530,03130,04050,0405115.987.131
04 sept. 20200,03030,03330,02870,03150,031537.334.327
03 sept. 20200,04210,04250,02950,03040,030454.228.907
02 sept. 20200,04120,04400,03710,04210,042154.264.830
01 sept. 20200,04320,04880,04010,04130,041395.049.373
31 ago. 20200,02490,04670,02490,04300,0430183.586.354
30 ago. 20200,02450,02540,02450,02490,02497.032.024
29 ago. 20200,02320,02500,02310,02450,02459.536.879
28 ago. 20200,02280,02340,02250,02320,02325.394.216
27 ago. 20200,02420,02420,02210,02280,022810.528.532
26 ago. 20200,02340,02450,02340,02420,02429.979.440
25 ago. 20200,02610,02610,02300,02350,023510.947.799
24 ago. 20200,02620,02640,02560,02610,02616.729.102
23 ago. 20200,02660,02670,02560,02620,02625.805.443
22 ago. 20200,02510,02670,02430,02660,02668.522.263
21 ago. 20200,02550,02870,02510,02510,025120.099.572
20 ago. 20200,02450,02560,02390,02550,025510.065.197
19 ago. 20200,02690,02710,02440,02450,024513.568.243
18 ago. 20200,02890,02950,02620,02690,026914.921.069
17 ago. 20200,02940,02980,02860,02890,028916.182.309
16 ago. 20200,02890,03100,02850,02940,029414.468.977
15 ago. 20200,02760,03080,02660,02900,029027.453.283
14 ago. 20200,02930,02940,02700,02760,027614.755.562
13 ago. 20200,02960,03180,02710,02920,029251.481.207
12 ago. 20200,02240,02960,02160,02960,029649.522.548
11 ago. 20200,02340,02380,02200,02240,02247.607.581
10 ago. 20200,02230,02370,02220,02340,023410.367.905
09 ago. 20200,02220,02250,02200,02220,02224.494.750
08 ago. 20200,02170,02240,02160,02220,02224.716.541
07 ago. 20200,02190,02230,02140,02170,02174.937.357
06 ago. 20200,02210,02220,02160,02190,02194.653.465
05 ago. 20200,02190,02220,02170,02210,02214.956.288
04 ago. 2020------
03 ago. 20200,02180,02260,02170,02210,02215.934.085
02 ago. 20200,02290,02400,02150,02180,021811.596.759
01 ago. 20200,02240,02320,02220,02290,02298.708.056
31 jul. 20200,02270,02360,02230,02240,02248.526.889
30 jul. 20200,02210,02400,02190,02270,022711.429.814
29 jul. 20200,02180,02270,02170,02210,02218.047.852
28 jul. 20200,02150,02200,02110,02180,02185.491.469
27 jul. 20200,02170,02210,02060,02150,02158.193.565
26 jul. 20200,02180,02210,02130,02170,02176.343.964
25 jul. 20200,02190,02190,02150,02180,02184.186.056
24 jul. 20200,02150,02200,02130,02190,02194.382.381
23 jul. 20200,02210,02230,02130,02150,02157.148.803
22 jul. 20200,02170,02210,02130,02210,02216.458.268
21 jul. 20200,02120,02220,02100,02170,02177.206.200
20 jul. 20200,02070,02150,02060,02120,02125.028.704
19 jul. 20200,02080,02130,02030,02070,02074.623.666
18 jul. 20200,02050,02080,02030,02080,02083.747.692
17 jul. 20200,02060,02080,02020,02060,02064.065.991
16 jul. 20200,02080,02090,01990,02070,02075.383.887
15 jul. 20200,02110,02140,02070,02080,02083.923.168
14 jul. 20200,02160,02160,02090,02110,02114.922.099
13 jul. 20200,02170,02190,02150,02160,02164.852.018
12 jul. 20200,02250,02270,02160,02170,02175.274.727
11 jul. 20200,02200,02270,02180,02250,02256.088.216
10 jul. 20200,02230,02230,02150,02200,02204.562.508
09 jul. 20200,02220,02290,02160,02230,02237.844.083
08 jul. 20200,02080,02250,02070,02220,022210.340.632
07 jul. 20200,02090,02090,02070,02080,02084.181.595
06 jul. 20200,02020,02130,02010,02080,02085.780.475
05 jul. 20200,02040,02050,01990,02020,02024.289.772
04 jul. 20200,02030,02060,02010,02050,02053.695.067
03 jul. 20200,02040,02070,02020,02030,02033.761.191
02 jul. 20200,02020,02110,02000,02030,02035.268.415
01 jul. 20200,02050,02060,02000,02020,02025.481.356
30 jun. 20200,02110,02150,02030,02050,02054.688.582
29 jun. 20200,02170,02200,02060,02120,02125.414.752
28 jun. 20200,02170,02210,02110,02180,02186.127.150
27 jun. 20200,02340,02380,02110,02170,02179.894.268
26 jun. 20200,02260,02370,02240,02340,02348.219.360
25 jun. 20200,02320,02330,02200,02260,02268.370.495
24 jun. 20200,02310,02370,02200,02330,023311.833.875
23 jun. 20200,02300,02360,02240,02320,023211.715.389
22 jun. 20200,02120,02320,02120,02300,023012.802.970
21 jun. 20200,02120,02170,02090,02120,02126.749.420
20 jun. 20200,02080,02150,02050,02120,02126.535.146
19 jun. 20200,02180,02180,02060,02080,02086.391.697
18 jun. 20200,02090,02200,02050,02180,021813.476.457
17 jun. 20200,01980,02120,01950,02090,020911.156.163
16 jun. 20200,01970,02000,01960,01980,01985.837.016
15 jun. 20200,02000,02020,01840,01970,01979.595.761
14 jun. 20200,01940,02070,01930,02000,02009.620.143
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines