Mercados españoles cerrados

Cronos EUR (CRO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,063872+0,000216 (+0,34%)
A partir del 06:54AM UTC. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 mar 20230,0635100,0645810,0634310,0638720,0638729.754.323
25 mar 20230,0647050,0649830,0630510,0634380,06343810.799.314
24 mar 20230,0630590,0649930,0625970,0647020,06470212.307.784
23 mar 20230,0663140,0668700,0622270,0630880,06308816.663.532
22 mar 20230,0659550,0663260,0643590,0663120,06631218.391.091
21 mar 20230,0673650,0703050,0659740,0660080,06600846.843.302
20 mar 20230,0657960,0675480,0657330,0673660,06736613.472.403
19 mar 20230,0685550,0689540,0657880,0658000,06580015.735.509
18 mar 20230,0661480,0696580,0661260,0685360,06853625.300.548
17 mar 20230,0652390,0664490,0644320,0661470,06614712.985.895
16 mar 20230,0679970,0684650,0648510,0652010,06520118.470.085
15 mar 20230,0667840,0709100,0664910,0679690,06796926.846.439
14 mar 20230,0639440,0672300,0622840,0667650,06676522.728.839
13 mar 20230,0609990,0639160,0602680,0639390,06393914.322.468
12 mar 20230,0591250,0610640,0586740,0610000,06100023.265.031
11 mar 20230,0594790,0592580,0568100,0591190,05911917.000.265
10 mar 20230,0639320,0641350,0591060,0594620,05946214.939.462
09 mar 20230,0639320,0641410,0591080,0594620,05946214.939.462
08 mar 20230,0667260,0668820,0639000,0639420,06394213.337.151
07 mar 20230,0676220,0680000,0664400,0667220,06672211.504.646
06 mar 20230,0692430,0692430,0675500,0676220,06762212.900.365
05 mar 20230,0685710,0694930,0685300,0692240,0692249.752.584
04 mar 20230,0685110,0692190,0682340,0685640,0685648.968.003
03 mar 20230,0724510,0724700,0680910,0685080,06850817.140.570
02 mar 20230,0745220,0748030,0719320,0724510,07245118.325.363
01 mar 20230,0740100,0756650,0739930,0745530,07455318.570.205
28 feb 20230,0756200,0759540,0738840,0740340,07403412.901.987
27 feb 20230,0765240,0767210,0752340,0756130,07561318.053.326
26 feb 20230,0749210,0767040,0744910,0764780,07647811.723.889
25 feb 20230,0756940,0757210,0739050,0749260,07492613.862.084
24 feb 20230,0782960,0788870,0753300,0756930,07569323.566.711
23 feb 20230,0790580,0799300,0774450,0782680,07826821.341.603
22 feb 20230,0807630,0810120,0768660,0789760,07897628.252.459
21 feb 20230,0785190,0871030,0784870,0808300,08083086.230.802
20 feb 20230,0746640,0785050,0736900,0784990,07849928.941.997
19 feb 20230,0743000,0757380,0738130,0746270,07462716.067.369
18 feb 20230,0745820,0751400,0741140,0743040,07430413.728.272
17 feb 20230,0718710,0754230,0715410,0746300,07463020.327.425
16 feb 20230,0758090,0765210,0716320,0717550,07175531.557.519
15 feb 20230,0706130,0758720,0699810,0758200,07582019.551.471
14 feb 20230,0689940,0706900,0679750,0706170,07061717.919.726
13 feb 20230,0713660,0714420,0677310,0689880,06898822.315.435
12 feb 20230,0722460,0727990,0710520,0713690,07136912.522.390
11 feb 20230,0711580,0723600,0709200,0722550,07225511.680.503
10 feb 20230,0717150,0723080,0707710,0711170,07111721.027.123
09 feb 20230,0781280,0784100,0711600,0716910,07169129.981.583
08 feb 20230,0775420,0794450,0767400,0781270,07812736.301.029
07 feb 20230,0742000,0778490,0742000,0775370,07753726.645.405
06 feb 20230,0748590,0755000,0741460,0742110,07421119.157.093
05 feb 20230,0772620,0775800,0745990,0748760,07487629.939.303
04 feb 20230,0757670,0780690,0753040,0772570,07725733.261.473
03 feb 20230,0730660,0757810,0730660,0757500,07575018.527.846
02 feb 20230,0731360,0753590,0730710,0730710,07307122.767.393
01 feb 20230,0726110,0731370,0704750,0731230,07312331.407.128
31 ene 20230,0714260,0731280,0711380,0726240,07262414.436.639
30 ene 20230,0757390,0758130,0710700,0714190,07141922.229.998
29 ene 20230,0742120,0761040,0741270,0757590,07575916.312.686
28 ene 20230,0749330,0753690,0737570,0742190,07421915.000.627
27 ene 20230,0741360,0751670,0721450,0749170,07491721.484.113
26 ene 20230,0744710,0750240,0735760,0741690,07416918.717.447
25 ene 20230,0718470,0760900,0710780,0744990,07449932.497.542
24 ene 20230,0737390,0759700,0713740,0718460,07184642.608.235
23 ene 20230,0717020,0737820,0713980,0737430,07374326.282.508
22 ene 20230,0706140,0731260,0704820,0717100,07171028.355.175
21 ene 20230,0722240,0729880,0705930,0705930,07059322.597.871
20 ene 20230,0681560,0722530,0675190,0722180,07221821.797.590
19 ene 20230,0656400,0681070,0655910,0680990,06809916.786.777
18 ene 20230,0731560,0735730,0656050,0656470,06564736.768.106
17 ene 20230,0746860,0751520,0721240,0731600,07316036.222.034
16 ene 20230,0685340,0768180,0679420,0746580,07465891.717.651
15 ene 20230,0700870,0701610,0675310,0685370,06853723.222.481
14 ene 20230,0659310,0709160,0658230,0701190,07011950.809.046
13 ene 20230,0612460,0664580,0608180,0660290,06602933.332.066
12 ene 20230,0610840,0618850,0597920,0612390,06123916.746.930
11 ene 20230,0596680,0607880,0586830,0607030,06070312.299.662
10 ene 20230,0588610,0597080,0585370,0596520,05965211.958.018
09 ene 20230,0582700,0598940,0582310,0588950,05889516.228.629
08 ene 20230,0581710,0587910,0570190,0582580,05825815.839.762
07 ene 20230,0568750,0581830,0566620,0581500,05815010.930.760
06 ene 20230,0558330,0569070,0558440,0568310,05683112.256.695
05 ene 20230,0559440,0562940,0558270,0558270,0558279.041.981
04 ene 20230,0541120,0563110,0539730,0559430,05594313.491.278
03 ene 20230,0536820,0544850,0538960,0541120,0541128.360.011
02 ene 20230,0530810,0539740,0526890,0537250,0537258.326.260
01 ene 20230,0520050,0533060,0518170,0530820,0530828.292.149
31 dic 20220,0521980,0525030,0518500,0519840,0519848.175.968
30 dic 20220,0542590,0545100,0521240,0521950,05219511.305.172
29 dic 20220,0541980,0542880,0537780,0542520,0542529.810.401
28 dic 20220,0547010,0555370,0540870,0541940,05419413.131.101
27 dic 20220,0557030,0563110,0546650,0547040,05470410.568.150
26 dic 20220,0563040,0563930,0552790,0557000,0557007.512.349
25 dic 20220,0565620,0567540,0554380,0563110,0563118.951.515
24 dic 20220,0550330,0566740,0550330,0565730,05657311.281.996
23 dic 20220,0544830,0554060,0542620,0550320,0550329.712.012
22 dic 20220,0537960,0543610,0534710,0544850,05448511.381.271
21 dic 20220,0538280,0545930,0536130,0537720,05377213.171.165
20 dic 20220,0520510,0539290,0520010,0538380,05383812.465.630
19 dic 20220,0538880,0537140,0519930,0520330,05203311.398.518
18 dic 20220,0529570,0540820,0528040,0538820,0538828.274.873
17 dic 20220,0527860,0538420,0521340,0529370,05293713.774.397
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...