Mercados españoles cerrados

BitShares EUR (BTS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0196-0,0004 (-2,24%)
A partir del 9:30PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20210,02000,02020,01960,01960,01963.817.510
24 ene. 20210,02000,02100,01970,01990,01994.321.856
23 ene. 20210,01990,02020,01950,02000,02003.346.997
22 ene. 20210,01920,02040,01810,01990,01996.817.708
21 ene. 20210,02130,02130,01900,01920,01926.506.656
20 ene. 20210,02220,02230,02030,02130,02135.326.247
19 ene. 20210,02140,02330,02120,02230,02236.180.824
18 ene. 20210,02110,02160,02050,02140,02144.862.958
17 ene. 20210,02110,02160,02040,02110,02116.822.492
16 ene. 20210,02080,02160,02060,02110,02117.418.494
15 ene. 20210,02070,02150,01980,02080,02085.636.190
14 ene. 20210,02120,02140,02030,02070,02076.395.447
13 ene. 20210,02000,02140,01930,02120,02126.275.464
12 ene. 20210,02050,02110,01990,02000,02006.458.139
11 ene. 20210,02340,02340,01850,02050,020513.261.415
10 ene. 20210,02470,02660,02190,02330,023323.042.535
09 ene. 20210,02300,02530,02260,02470,024715.809.814
08 ene. 20210,02330,02440,02110,02300,023019.350.216
07 ene. 20210,02140,02710,02140,02320,023231.265.033
06 ene. 20210,02000,02170,01930,02150,021516.416.850
05 ene. 20210,01940,02030,01860,02000,020011.226.685
04 ene. 20210,01990,02170,01830,01940,019414.346.582
03 ene. 20210,01880,02280,01880,01990,019930.422.835
02 ene. 20210,01770,01910,01730,01880,01888.653.636
01 ene. 20210,01690,01810,01690,01770,01774.574.816
31 dic. 20200,01690,01740,01660,01690,01694.741.859
30 dic. 20200,01750,01760,01680,01690,01695.214.442
29 dic. 20200,01840,01840,01670,01750,01756.403.184
28 dic. 20200,01830,01900,01820,01840,01847.284.517
27 dic. 20200,01890,01930,01800,01830,01836.672.254
26 dic. 20200,01870,01910,01800,01890,01895.662.667
25 dic. 20200,01890,01980,01840,01870,01877.218.409
24 dic. 20200,01720,01930,01660,01890,01898.656.183
23 dic. 20200,02050,02090,01650,01710,017110.305.725
22 dic. 20200,01970,02070,01880,02050,02056.823.599
21 dic. 20200,02150,02440,01950,01970,019718.856.907
20 dic. 20200,01950,02830,01880,02150,021541.518.798
19 dic. 20200,01870,02010,01870,01950,01957.837.651
18 dic. 20200,01850,01880,01820,01870,01873.692.288
17 dic. 20200,01880,01930,01840,01850,01857.936.538
16 dic. 20200,01800,01890,01760,01880,01885.297.909
15 dic. 20200,01750,01800,01730,01800,01804.065.105
14 dic. 20200,01790,01790,01730,01750,01753.436.977
13 dic. 20200,01790,01810,01760,01790,01793.769.415
12 dic. 20200,01810,01900,01750,01790,01796.593.883
11 dic. 20200,01680,02000,01610,01810,018111.039.526
10 dic. 20200,01730,01740,01650,01680,01683.338.086
09 dic. 20200,01780,01780,01630,01730,01734.604.240
08 dic. 20200,01880,01900,01770,01780,01784.016.592
07 dic. 20200,01880,01900,01840,01880,01883.219.526
06 dic. 20200,01900,01920,01850,01880,01884.086.675
05 dic. 20200,01840,01940,01840,01900,01904.391.040
04 dic. 20200,01940,01980,01840,01850,01854.614.728
03 dic. 20200,01940,02020,01920,01950,01954.318.079
02 dic. 20200,01910,01970,01900,01940,01944.171.924
01 dic. 20200,02010,02070,01810,01910,01918.251.250
30 nov. 20200,01930,02030,01930,02010,02017.806.735
29 nov. 20200,01960,02020,01900,01930,01935.900.363
28 nov. 20200,01840,01980,01820,01960,01965.799.154
27 nov. 20200,01870,01930,01780,01840,01847.056.785
26 nov. 20200,02070,02190,01730,01870,018716.639.787
25 nov. 20200,02200,02230,02020,02070,020712.966.366
24 nov. 20200,01980,02270,01980,02200,022021.345.370
23 nov. 20200,01910,02000,01820,01980,019810.948.041
22 nov. 20200,02040,02160,01740,01910,019117.134.021
21 nov. 20200,01600,02300,01600,02040,020423.705.106
20 nov. 20200,01560,01620,01550,01600,01606.173.509
19 nov. 20200,01550,01570,01530,01560,01563.768.227
18 nov. 20200,01590,01590,01520,01550,01554.746.259
17 nov. 20200,01590,01610,01550,01590,01594.607.017
16 nov. 20200,01520,01600,01510,01580,01583.469.360
15 nov. 20200,01530,01580,01510,01520,01522.965.103
14 nov. 20200,01570,01580,01510,01530,01533.590.029
13 nov. 20200,01560,01600,01540,01570,01573.174.843
12 nov. 20200,01620,01620,01540,01560,01564.443.443
11 nov. 20200,01620,01670,01610,01620,01623.860.825
10 nov. 20200,01580,01620,01540,01620,01625.460.918
09 nov. 20200,01540,01620,01510,01580,01584.340.180
08 nov. 20200,01520,01580,01510,01540,01543.486.500
07 nov. 20200,01630,01660,01500,01520,01526.281.734
06 nov. 20200,01440,01680,01440,01630,01639.506.859
05 nov. 20200,01310,01510,01290,01440,01446.803.691
04 nov. 20200,01280,01330,01260,01310,01313.307.161
03 nov. 20200,01390,01390,01210,01280,012811.899.392
02 nov. 20200,01470,01480,01390,01390,01393.977.290
01 nov. 20200,01440,01480,01430,01470,01473.114.154
31 oct. 20200,01440,01480,01430,01440,01442.797.590
30 oct. 20200,01460,01480,01410,01440,01442.982.503
29 oct. 20200,01460,01500,01450,01460,01464.046.666
28 oct. 20200,01560,01580,01450,01460,01465.416.558
27 oct. 20200,01580,01590,01550,01560,01563.291.344
26 oct. 20200,01590,01600,01570,01580,01583.015.051
24 oct. 20200,01580,01630,01570,01590,01592.780.749
23 oct. 20200,01610,01640,01570,01580,01583.528.324
22 oct. 20200,01670,01670,01600,01610,01613.193.651
21 oct. 20200,01580,01700,01580,01670,01674.608.037
20 oct. 20200,01530,01600,01530,01580,01583.901.000
19 oct. 20200,01610,01620,01530,01530,01533.097.722
18 oct. 20200,01590,01620,01560,01610,01612.988.567
17 oct. 20200,01610,01630,01580,01590,01594.018.907
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...