Mercados españoles abiertos en 3 hrs 50 min

BitShares EUR (BTS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0223+0,0001 (+0,26%)
A partir del 4:09AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20200,02220,02240,02220,02230,02235.203.562
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
13 jun. 20200,01940,01950,01920,01940,01945.356.382
12 jun. 20200,01870,01940,01860,01940,01945.940.578
11 jun. 20200,02020,02080,01870,01870,01878.964.271
10 jun. 20200,02000,02040,01960,02020,02025.460.829
09 jun. 20200,01980,02020,01970,01990,01995.696.704
08 jun. 20200,01920,01990,01900,01990,01996.339.156
07 jun. 20200,01960,01970,01870,01920,01925.128.048
06 jun. 20200,01980,01980,01940,01960,01965.234.488
05 jun. 20200,02030,02050,01970,01980,01987.628.220
04 jun. 20200,02070,02080,02010,02030,02036.154.375
03 jun. 20200,02030,02130,02030,02070,02078.797.215
02 jun. 20200,02070,02170,02010,02030,02039.951.833
01 jun. 20200,02020,02080,02010,02070,02077.366.912
31 may. 20200,02100,02110,02020,02020,02026.396.548
30 may. 20200,02010,02100,01980,02100,02106.709.244
29 may. 20200,02000,02060,01990,02010,02016.706.049
28 may. 20200,02070,02090,01980,01990,01999.149.115
27 may. 20200,02000,02130,02000,02070,020720.800.947
26 may. 20200,01920,02070,01910,02000,020010.778.167
25 may. 20200,01850,01970,01800,01920,01929.310.538
24 may. 20200,01870,01960,01840,01850,018511.780.016
23 may. 20200,01880,01920,01840,01870,01876.480.782
22 may. 20200,01640,02050,01640,01880,018812.233.517
21 may. 20200,01730,01740,01620,01640,01644.197.028
20 may. 20200,01740,01760,01690,01730,01734.316.040
19 may. 20200,01750,01750,01710,01740,01743.044.731
18 may. 20200,01740,01790,01730,01740,01743.739.400
17 may. 20200,01720,01780,01710,01740,01743.727.145
16 may. 20200,01730,01740,01700,01720,01723.554.757
15 may. 20200,01770,01780,01700,01730,01735.596.241
14 may. 20200,01740,01790,01710,01770,01778.247.760
13 may. 20200,01670,01760,01650,01760,017610.253.111
12 may. 20200,01640,01700,01630,01670,01678.885.572
11 may. 20200,01690,01740,01620,01630,016310.215.747
10 may. 20200,01880,01880,01620,01700,017010.701.696
09 may. 20200,01860,01940,01810,01880,01889.378.246
08 may. 20200,01880,01930,01830,01870,018710.774.828
07 may. 20200,01890,01910,01810,01890,018912.655.561
06 may. 20200,01920,01940,01880,01880,018813.038.697
05 may. 20200,01850,01980,01820,01930,019313.183.691
04 may. 20200,01860,01880,01760,01850,01859.809.949
03 may. 20200,01890,01940,01790,01860,018612.004.268
*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