Mercados españoles cerrados

Dai EUR (DAI-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,937992+0,000081 (+0,01%)
A partir del 07:12PM UTC. Mercado abierto.
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr 20240,9380120,9383100,9378920,9379920,937992762.551.232
19 abr 20240,9372560,9372990,9363470,9396330,939633269.899.558
18 abr 20240,9415640,9397570,9390490,9372560,937256761.116.648
17 abr 20240,9411320,9406310,9414910,9415640,941564592.479.255
16 abr 20240,9395260,9383640,9409670,9411320,941132437.207.750
15 abr 20240,9383440,9386480,9379040,9395260,939526544.325.313
14 abr 20240,9381590,9392570,9378240,9383440,938344806.915.982
13 abr 20240,9323810,9362870,9395190,9381560,938156520.777.683
12 abr 20240,9311020,9323630,9311050,9323810,932381284.419.468
11 abr 20240,9208090,9300940,9273060,9311020,931102326.380.764
10 abr 20240,9206490,9207080,9210510,9208100,920810393.795.577
09 abr 20240,9232050,9212550,9235250,9206490,920649486.995.408
08 abr 20240,9220910,9222890,9215180,9232050,923205564.254.406
07 abr 20240,9222410,9224650,9219510,9220890,922089560.320.663
06 abr 20240,9228370,9238510,9223890,9222410,922241716.229.327
05 abr 20240,9227070,9212260,9209990,9228370,9228371.005.682.354
04 abr 20240,9286300,9281490,9225480,9227070,922707693.447.020
03 abr 20240,9316160,9320830,9302680,9286300,928630440.166.356
02 abr 20240,9265870,9273570,9307220,9316160,931616205.406.716
01 abr 20240,9261100,9264930,9270510,9265870,926587192.129.627
31 mar 20240,9259380,9263940,9258070,9261100,926110295.175.352
30 mar 20240,9267200,9286250,9257200,9259410,925941504.562.686
29 mar 20240,9247950,9271650,9238860,9267200,926720796.085.579
28 mar 20240,9230410,9248500,9242840,9247990,924799831.256.681
27 mar 20240,9227680,9228220,9227920,9230400,923040382.460.636
26 mar 20240,9255220,9252030,9225430,9227680,922768308.969.140
25 mar 20240,9211770,9213500,9253550,9255220,925522411.772.516
24 mar 20240,9212050,9215810,9209980,9211810,921181512.403.481
23 mar 20240,9207520,9246850,9240080,9212050,921205684.429.366
22 mar 20240,9144640,9173970,9200070,9207600,920760417.356.320
21 mar 20240,9205370,9161600,9201520,9144650,914465520.381.571
20 mar 20240,9197860,9201110,9200810,9205370,920537738.809.622
19 mar 20240,9185240,9175200,9182230,9197860,919786346.500.420
18 mar 20240,9183220,9178660,9172390,9185240,918524447.198.307
17 mar 20240,9183490,9187860,9179440,9183220,918322755.093.541
16 mar 20240,9186980,9184880,9180150,9183460,918346966.604.702
15 mar 20240,9129630,9135800,9180570,9186980,918698473.631.110
14 mar 20240,9151950,9145430,9150860,9129630,912963428.052.361
13 mar 20240,9147490,9155020,9158020,9151950,915195592.672.383
12 mar 20240,9136330,9142280,9134130,9147490,914749611.870.502
11 mar 20240,9139040,9141030,9136560,9136200,913620384.450.321
10 mar 20240,9138700,9145220,9136510,9139020,913902299.406.518
09 mar 20240,9131640,9142410,9126740,9138540,913854479.538.129
08 mar 20240,9172540,9142860,9128710,9131640,913164697.776.449
07 mar 20240,9211410,9177130,9167500,9172540,917254884.941.041
06 mar 20240,9215670,9218120,9195320,9211410,921141697.048.594
05 mar 20240,9222020,9215930,9204300,9215260,921526280.183.893
04 mar 20240,9219250,9214890,9210140,9222180,922218200.722.541
03 mar 20240,9220540,9225360,9217380,9219520,921952318.703.763
02 mar 20240,9252140,9234770,9223760,9220370,922037202.303.760
01 mar 20240,9226600,9228270,9223570,9252060,925206275.527.613
29 feb 20240,9221790,9228570,9215320,9226940,922694309.773.043
28 feb 20240,9215300,9218560,9205090,9221930,922193385.093.369
27 feb 20240,9243320,9220030,9212840,9215310,921531171.134.449
26 feb 20240,9232790,9232280,9236240,9243380,924338103.664.204
25 feb 20240,9230370,9233940,9228960,9232780,923278101.084.965
24 feb 20240,9234830,9238130,9230600,9230610,923061116.545.619
23 feb 20240,9243360,9236590,9204630,9234740,923474131.567.199
22 feb 20240,9249790,9263950,9246710,9243430,924343172.021.947
21 feb 20240,9277030,9252630,9281640,9249710,924971153.442.594
20 feb 20240,9272070,9269540,9272150,9276980,927698122.888.769
19 feb 20240,9277990,9282380,9276800,9272090,92720986.891.184
18 feb 20240,9279640,9279830,9275510,9277970,92779792.203.896
17 feb 20240,9283430,9291480,9285340,9279480,927948218.522.933
16 feb 20240,9318610,9322520,9289150,9283440,928344108.817.658
15 feb 20240,9339640,9324380,9329790,9318610,931861140.706.199
14 feb 20240,9282950,9343800,9334830,9339450,933945142.229.955
13 feb 20240,9261070,9285270,9282420,9282420,928242149.087.934
12 feb 20240,9274260,9276000,9271950,9261020,926102236.266.293
11 feb 20240,9275400,9278100,9272900,9274290,92742993.411.345
10 feb 20240,9278680,9276470,9282820,9275390,927539125.914.205
09 feb 20240,9280290,9279740,9273490,9278790,92787999.780.825
08 feb 20240,9297820,9297740,9284290,9279990,927999150.655.007
07 feb 20240,9309370,9306590,9302070,9297380,929738131.731.204
06 feb 20240,9276490,9308060,9291360,9309370,930937113.690.632
05 feb 20240,9260960,9256740,9251120,9276420,92764258.254.632
04 feb 20240,9260680,9262360,9258960,9260950,926095149.203.577
03 feb 20240,9197720,9197080,9255660,9260620,926062117.660.311
02 feb 20240,9254360,9200280,9246480,9197590,919759115.398.360
01 feb 20240,9223450,9218080,9224400,9254270,925427158.987.716
31 ene 20240,9231450,9224190,9223800,9223500,922350155.824.461
30 ene 20240,9224210,9250190,9250060,9231460,923146164.126.071
29 ene 20240,9206430,9208110,9203710,9224240,922424138.321.039
28 ene 20240,9207250,9208950,9205890,9206300,920630164.714.961
27 ene 20240,9223800,9224400,9196180,9207180,920718230.800.542
26 ene 20240,9192050,9207380,9175170,9223920,922392211.321.906
25 ene 20240,9210970,9179530,9199880,9192060,919206156.252.551
24 ene 20240,9190390,9212960,9194920,9211070,921107206.842.571
23 ene 20240,9181840,9189360,9168050,9190630,919063253.700.661
22 ene 20240,9170680,9173590,9168360,9181580,91815899.470.223
21 ene 20240,9171570,9182380,9169160,9170620,917062188.037.373
20 ene 20240,9188840,9181380,9191540,9171560,917156183.190.152
19 ene 20240,9185260,9194180,9205900,9188860,918886149.902.656
18 ene 20240,9192640,9197590,9202420,9185120,918512211.888.036
17 ene 20240,9136360,9181860,9156910,9192550,919255140.278.394
16 ene 20240,9133700,9123910,9124810,9136430,913643270.913.013
15 ene 20240,9120810,9122930,9132700,9134210,913421136.835.862
14 ene 20240,9121850,9123260,9118980,9120830,912083232.905.805
13 ene 20240,9104860,9108730,9116740,9122070,912207292.767.100
12 ene 20240,9111440,9144400,9127420,9104930,910493278.301.415
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...