Mercados españoles cerrados en 7 hrs 58 min

Cronos EUR (CRO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,082818-0,001139 (-1,36%)
A partir del 08:31AM UTC. Mercado abierto.
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov 20230,0830680,0836570,0828180,0828180,0828188.496.348
29 nov 20230,0835700,0861840,0820450,0842090,08420911.101.613
28 nov 20230,0868640,0868640,0823150,0835020,08350212.054.680
27 nov 20230,0889670,0890670,0856170,0868850,0868859.542.139
26 nov 20230,0891050,0905510,0875930,0889660,08896610.665.488
25 nov 20230,0846800,0918400,0844840,0891110,08911126.816.386
24 nov 20230,0868210,0899470,0839350,0846870,08468716.198.972
23 nov 20230,0775230,0882770,0772130,0868250,08682529.074.356
22 nov 20230,0873130,0876210,0775430,0775430,07754321.462.619
21 nov 20230,0898940,0902280,0872530,0873420,08734213.366.108
20 nov 20230,0896800,0915880,0867220,0898970,08989715.359.561
19 nov 20230,0912660,0922210,0868510,0896410,08964117.170.820
18 nov 20230,0888780,0912700,0863120,0912550,09125518.889.190
17 nov 20230,0950130,0963420,0878170,0888850,08888533.219.936
16 nov 20230,0811680,1002220,0802250,0949380,09493892.167.531
15 nov 20230,0865710,0875540,0791710,0810640,08106428.280.947
14 nov 20230,0926650,0958890,0866050,0866240,08662427.297.370
13 nov 20230,1013080,1045950,0858210,0926720,09267257.805.273
12 nov 20230,0932120,1131820,0927980,1012940,101294124.092.326
11 nov 20230,0787290,0942060,0782990,0934190,09341933.890.629
10 nov 20230,0752720,0799230,0748510,0787140,07871422.804.448
09 nov 20230,0748090,0758970,0738250,0752710,07527116.576.092
08 nov 20230,0704100,0788110,0686490,0748210,07482139.255.053
07 nov 20230,0653800,0703990,0645640,0703990,07039914.360.552
06 nov 20230,0636250,0655910,0630700,0653740,0653749.613.600
05 nov 20230,0618400,0636240,0615560,0636240,0636249.733.478
04 nov 20230,0628850,0632880,0610820,0618390,06183915.652.011
03 nov 20230,0588650,0629610,0583290,0629610,06296113.311.686
02 nov 20230,0585250,0590100,0572160,0588640,0588646.996.219
01 nov 20230,0576680,0585280,0567290,0585240,0585246.942.091
31 oct 20230,0567870,0576650,0561450,0576640,0576645.618.715
30 oct 20230,0563070,0574290,0556420,0567890,0567897.711.315
29 oct 20230,0558760,0570840,0555290,0563070,0563076.175.328
28 oct 20230,0562770,0562830,0551410,0558750,0558755.640.340
27 oct 20230,0547390,0567540,0548800,0562620,05626211.070.397
26 oct 20230,0542670,0552190,0534260,0547340,0547346.331.613
25 oct 20230,0533110,0554140,0529640,0542500,05425011.215.045
24 oct 20230,0508240,0534060,0508050,0532860,05328610.167.515
23 oct 20230,0503720,0508680,0496880,0508320,0508324.001.933
22 oct 20230,0493960,0508020,0490380,0503820,0503824.691.498
21 oct 20230,0483450,0494190,0482820,0494080,0494084.459.239
20 oct 20230,0487090,0485720,0481560,0483580,0483584.158.391
19 oct 20230,0495250,0505490,0484700,0487090,04870910.730.050
18 oct 20230,0498280,0501990,0487990,0495220,0495224.876.842
17 oct 20230,0496460,0506660,0495690,0498300,0498306.771.212
16 oct 20230,0494000,0498460,0487690,0496420,0496424.898.973
15 oct 20230,0496630,0496660,0489150,0494000,0494003.490.051
14 oct 20230,0482140,0497700,0474560,0496660,0496667.570.995
13 oct 20230,0461530,0489620,0461020,0482170,04821718.004.376
12 oct 20230,0464940,0469320,0460520,0461540,0461545.512.882
11 oct 20230,0470130,0471660,0461710,0464960,0464967.663.165
10 oct 20230,0476210,0476200,0466880,0470110,0470115.040.776
09 oct 20230,0477880,0478170,0472420,0476220,0476223.595.048
08 oct 20230,0478910,0479260,0475660,0477870,0477872.475.070
07 oct 20230,0475130,0480490,0474990,0478930,0478933.793.296
06 oct 20230,0478670,0485210,0474000,0475100,0475106.244.324
05 oct 20230,0480180,0480900,0474430,0478780,0478784.546.094
04 oct 20230,0483340,0485110,0478560,0480060,0480064.109.175
03 oct 20230,0490430,0491450,0482460,0483490,0483494.986.362
02 oct 20230,0480350,0491880,0479820,0490410,0490414.851.980
01 oct 20230,0479680,0481550,0475850,0480280,0480284.237.138
30 sept 20230,0479960,0479800,0476640,0479920,0479924.273.929
29 sept 20230,0475780,0480270,0475460,0479980,0479985.721.586
28 sept 20230,0474550,0482460,0473530,0475800,0475807.454.899
27 sept 20230,0475810,0477060,0471720,0474550,0474553.607.257
26 sept 20230,0475330,0475670,0473880,0475880,0475885.136.740
25 sept 20230,0475200,0482200,0473430,0475120,04751212.248.434
24 sept 20230,0472580,0475170,0471890,0475170,0475174.299.317
23 sept 20230,0471780,0472660,0469340,0472580,0472584.189.007
22 sept 20230,0480610,0482840,0469250,0471800,0471807.345.934
21 sept 20230,0480730,0479110,0476040,0480610,0480614.634.736
20 sept 20230,0478320,0480920,0476770,0480730,0480734.878.533
19 sept 20230,0480170,0486050,0477700,0478330,0478336.186.772
18 sept 20230,0478520,0489840,0478000,0480090,04800910.938.360
17 sept 20230,0478820,0482440,0477260,0478480,0478483.554.779
16 sept 20230,0478720,0482660,0473060,0478870,0478874.862.837
15 sept 20230,0470900,0478700,0470220,0478750,0478754.582.436
14 sept 20230,0467060,0471680,0466820,0470900,0470903.407.505
13 sept 20230,0465570,0475730,0465150,0467010,0467015.481.392
12 sept 20230,0486350,0489800,0462530,0465500,0465508.644.835
11 sept 20230,0484640,0492970,0483180,0486430,0486439.647.900
10 sept 20230,0492660,0497020,0484130,0484640,0484646.710.538
09 sept 20230,0482050,0493600,0478400,0492630,0492639.962.003
08 sept 20230,0469320,0485440,0466730,0481980,0481988.913.959
07 sept 20230,0469560,0470750,0464040,0469200,0469207.893.620
06 sept 20230,0468250,0471250,0466070,0469520,0469526.473.989
05 sept 20230,0471110,0485780,0466850,0468180,0468189.889.041
04 sept 20230,0467740,0471650,0465840,0471110,0471114.839.527
03 sept 20230,0463560,0469470,0463290,0467720,0467725.026.198
02 sept 20230,0465970,0466850,0461090,0463570,0463576.947.212
01 sept 20230,0475850,0482850,0465420,0465650,0465658.156.002
31 ago 20230,0488120,0488120,0475960,0475850,0475855.687.108
30 ago 20230,0488170,0487650,0468710,0488090,04880913.106.027
29 ago 20230,0472540,0498090,0472140,0488190,04881923.547.872
28 ago 20230,0473330,0477500,0472410,0472630,0472635.408.528
27 ago 20230,0474540,0475880,0472480,0473320,0473323.270.119
26 ago 20230,0476810,0477260,0472550,0474550,0474555.563.499
25 ago 20230,0477930,0478790,0474440,0476830,0476835.485.310
24 ago 20230,0476500,0479970,0473160,0477930,0477936.540.898
23 ago 20230,0476560,0479910,0473930,0476500,0476506.068.915
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...