Mercados españoles abiertos en 6 hrs 3 min

Cronos EUR (CRO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,116272-0,001641 (-1,39%)
A partir del 12:55AM UTC. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 20240,1163040,1165540,1162420,1162720,11627214.670.585
22 may 20240,1181870,1186720,1143820,1152480,11524813.289.885
21 may 20240,1120960,1182690,1114350,1181780,11817813.286.896
20 may 20240,1148740,1154040,1112660,1120960,1120967.183.471
19 may 20240,1160400,1161810,1140950,1148740,1148745.958.004
18 may 20240,1137010,1165680,1129730,1160400,1160409.870.053
17 may 20240,1154160,1160030,1127290,1137010,1137018.826.425
16 may 20240,1107010,1155580,1107000,1154120,11541210.529.552
15 may 20240,1145130,1157930,1105620,1107010,1107018.779.920
14 may 20240,1158180,1175470,1124030,1145130,11451310.522.250
13 may 20240,1151030,1165060,1140930,1158180,1158187.146.066
12 may 20240,1141110,1172970,1138370,1151030,1151037.501.341
11 may 20240,1180900,1186130,1131570,1141110,1141119.335.932
10 may 20240,1162320,1185480,1141450,1180880,1180888.915.957
09 may 20240,1170290,1197050,1156580,1162320,11623213.202.834
08 may 20240,1201620,1221090,1167960,1170290,11702910.581.897
07 may 20240,1231310,1259700,1201060,1201620,12016215.894.902
06 may 20240,1233010,1249420,1211790,1231310,1231319.071.038
05 may 20240,1239090,1253620,1229510,1232900,12329010.585.812
04 may 20240,1194670,1250890,1183550,1239090,12390916.266.796
03 may 20240,1193190,1211480,1136100,1194670,11946716.373.636
02 may 20240,1259590,1261370,1125150,1193190,11931930.966.769
01 may 20240,1230640,1290740,1181390,1259590,12595956.436.609
30 abr 20240,1228230,1233620,1177410,1230640,12306419.091.248
29 abr 20240,1186540,1237000,1186540,1228230,12282313.260.911
28 abr 20240,1162590,1209540,1114900,1186540,11865416.086.618
27 abr 20240,1191650,1224920,1152840,1162590,11625920.024.158
26 abr 20240,1166360,1203150,1151640,1191650,11916519.372.312
25 abr 20240,1226210,1247440,1157300,1166350,11663514.421.890
24 abr 20240,1245830,1260280,1217410,1226210,12262111.701.256
23 abr 20240,1210940,1256110,1205410,1245830,12458312.929.509
22 abr 20240,1226310,1248490,1196950,1210950,12109510.804.662
21 abr 20240,1155480,1231780,1144650,1226310,12263115.067.044
20 abr 20240,1160820,1185360,1081230,1155480,11554821.755.469
19 abr 20240,1135190,1180710,1111760,1160820,11608215.753.294
18 abr 20240,1195450,1210960,1118660,1135190,11351914.908.432
17 abr 20240,1196680,1218330,1141910,1195450,11954517.998.882
16 abr 20240,1249880,1302030,1157680,1196680,11966825.283.938
15 abr 20240,1185100,1256110,1130210,1249880,12498826.039.618
14 abr 20240,1292060,1326410,1077930,1185100,11851043.986.183
13 abr 20240,1390550,1473700,1231420,1292060,12920652.157.264
12 abr 20240,1356940,1396800,1340450,1390550,13905519.608.393
11 abr 20240,1348330,1355130,1308990,1356940,13569421.753.737
10 abr 20240,1389510,1434090,1347800,1348330,13483342.244.815
09 abr 20240,1350740,1399720,1328260,1389410,13894115.002.979
08 abr 20240,1346890,1362310,1337920,1350740,1350749.703.253
07 abr 20240,1303930,1351430,1296960,1346890,1346899.013.694
06 abr 20240,1334420,1346800,1293620,1303930,13039315.348.913
05 abr 20240,1320080,1364910,1281420,1334420,13344219.922.818
04 abr 20240,1311030,1476880,1278670,1320080,13200865.820.949
03 abr 20240,1426880,1428400,1272820,1311030,13110326.488.029
02 abr 20240,1416730,1486050,1376850,1426880,14268839.511.319
01 abr 20240,1406680,1424200,1397640,1416730,14167313.589.593
31 mar 20240,1437880,1439840,1393920,1406680,14066813.691.293
30 mar 20240,1471290,1476320,1395110,1437880,14378825.127.008
29 mar 20240,1376210,1474470,1341260,1471290,14712929.761.910
28 mar 20240,1376320,1389270,1332110,1376210,13762125.248.687
27 mar 20240,1366040,1422640,1338810,1376320,13763231.976.415
26 mar 20240,1337010,1381910,1310840,1365990,13659920.596.935
25 mar 20240,1259470,1337200,1259470,1337040,13370432.243.136
24 mar 20240,1226090,1285960,1214910,1259470,12594716.376.697
23 mar 20240,1268240,1298510,1205830,1226090,12260917.072.370
22 mar 20240,1280960,1307340,1236980,1268240,12682422.759.553
21 mar 20240,1121200,1287930,1094580,1281010,12810134.665.230
20 mar 20240,1245210,1255660,1098700,1121330,11213336.997.877
19 mar 20240,1324870,1324940,1217570,1245210,12452121.429.230
18 mar 20240,1219940,1335120,1182140,1324870,13248730.618.934
17 mar 20240,1315150,1385360,1201100,1219940,12199438.366.923
16 mar 20240,1403990,1405530,1203370,1315150,13151553.578.693
15 mar 20240,1473040,1496080,1331960,1403990,14039955.678.685
14 mar 20240,1481260,1504870,1433330,1472640,14726428.377.826
13 mar 20240,1549830,1551730,1407280,1481260,14812645.560.370
12 mar 20240,1512650,1554290,1445110,1549830,15498342.873.850
11 mar 20240,1448680,1581710,1448680,1512630,15126385.187.684
10 mar 20240,1487690,1493250,1446980,1448710,14487123.998.922
09 mar 20240,1442220,1512330,1411370,1487690,14876947.037.313
08 mar 20240,1452360,1453240,1378250,1442260,14422635.388.693
07 mar 20240,1406690,1452360,1288510,1452360,14523652.148.368
06 mar 20240,1309070,1677050,1273620,1406510,140651312.511.599
05 mar 20240,1309200,1364300,1261230,1308810,13088144.303.024
04 mar 20240,1346000,1380990,1263010,1309180,13091861.382.633
03 mar 20240,1164020,1408360,1104670,1346690,13466994.023.989
02 mar 20240,1010190,1167380,1009720,1164530,11645347.577.143
01 mar 20240,0961700,1025680,0955840,1010270,10102734.847.854
29 feb 20240,0954940,0981680,0921940,0961770,09617734.235.752
28 feb 20240,0904000,0964710,0896100,0955050,09550534.294.477
27 feb 20240,0872870,0908260,0852390,0904140,09041413.632.850
26 feb 20240,0870880,0878530,0857010,0872750,0872759.033.160
25 feb 20240,0847460,0874220,0836950,0870880,0870889.172.809
24 feb 20240,0857670,0859590,0836540,0847560,0847569.335.874
23 feb 20240,0835540,0869220,0819360,0857610,08576112.767.738
22 feb 20240,0843930,0848790,0815990,0835330,08353310.142.585
21 feb 20240,0852770,0853210,0817050,0843930,08439311.638.842
20 feb 20240,0840110,0857590,0838310,0852720,08527212.286.045
19 feb 20240,0827960,0843160,0823840,0839980,0839986.992.831
18 feb 20240,0841660,0841680,0815210,0827990,0827996.931.220
17 feb 20240,0850420,0856170,0829840,0841620,0841628.326.836
16 feb 20240,0858160,0866230,0840460,0850390,08503912.448.481
15 feb 20240,0842260,0868730,0828700,0858190,08581911.861.050
14 feb 20240,0824680,0877320,0819120,0842350,08423533.070.774
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...