Mercados españoles cerrados

Dash EUR (DASH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
29,01-0,49 (-1,66%)
A partir del 05:37PM UTC. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202429,2030,1428,5629,0129,0145.249.016
23 abr 202428,7729,9528,7529,7629,7643.407.099
22 abr 202429,5229,6728,2728,7728,7737.627.855
21 abr 202427,7829,5727,5429,5229,5234.562.003
20 abr 202427,3028,4925,5427,7827,7844.105.281
19 abr 202425,8527,5225,4027,3027,3041.448.095
18 abr 202426,5626,7325,1025,8525,8542.810.789
17 abr 202426,7827,1425,2826,5626,5648.147.240
16 abr 202428,3129,4725,7126,7826,7858.811.027
15 abr 202426,5528,5225,6928,3128,3179.225.244
14 abr 202429,9230,3323,6926,5526,5589.415.997
13 abr 202434,3735,9527,8129,9229,9287.398.966
12 abr 202434,4234,9033,9034,3734,3746.982.413
11 abr 202434,0934,2532,7134,4234,4252.279.804
10 abr 202436,0836,2833,9934,0934,0959.065.856
09 abr 202434,5936,3734,2136,0836,0858.819.798
08 abr 202434,2634,9934,0634,5934,5942.385.127
07 abr 202433,1734,5533,0634,2634,2643.006.120
06 abr 202434,1234,3332,6633,1733,1748.350.240
05 abr 202432,9434,4532,4334,1234,1256.945.900
04 abr 202433,4434,3232,2332,9432,9453.758.350
03 abr 202435,2135,2132,1333,4433,4464.225.020
02 abr 202437,1037,5534,3035,2135,2162.913.257
01 abr 202435,9137,1535,8237,1037,1048.851.759
31 mar 202436,8237,0635,6735,9135,9150.663.812
30 mar 202435,5037,4835,2436,8236,8270.040.516
29 mar 202435,0636,1634,6235,5035,5052.373.780
28 mar 202435,8336,1833,9735,0635,0663.520.620
27 mar 202435,0636,3734,6935,8335,8370.230.701
26 mar 202434,2735,3633,8135,0635,0659.234.971
25 mar 202432,9034,5832,6834,2734,2746.205.609
24 mar 202432,2133,4931,9032,9032,9044.598.843
23 mar 202432,8833,8831,4132,2132,2152.718.933
22 mar 202432,7333,1532,0532,8832,8851.900.664
21 mar 202430,1133,1729,1532,7332,7362.878.301
20 mar 202432,6532,9129,1130,1130,1171.277.550
19 mar 202434,1234,3431,8232,6532,6553.894.637
18 mar 202433,1034,6031,4634,1234,1264.242.616
17 mar 202435,6436,1932,4933,1033,1065.545.103
16 mar 202437,3537,8733,1235,6435,6495.308.177
15 mar 202439,1039,1535,7437,3537,3583.299.268
14 mar 202438,8840,2638,3639,1039,1076.505.541
13 mar 202439,4440,0636,9338,8838,8890.312.579
12 mar 202436,8040,4435,1639,4439,44108.714.988
11 mar 202437,0337,8035,9736,8036,8079.686.378
10 mar 202437,1237,5436,4837,0337,0362.938.458
09 mar 202435,8337,3834,2237,1237,1280.524.869
08 mar 202435,5736,5434,9835,8335,8377.998.821
07 mar 202432,6935,7432,0535,5735,5789.747.860
06 mar 202436,2037,9129,6532,6932,69123.513.800
05 mar 202435,0936,9634,8236,1936,1992.444.129
04 mar 202436,7236,8333,0635,0935,0986.068.891
03 mar 202431,4037,3931,2836,6936,69107.778.196
02 mar 202429,5831,5229,5831,4531,4560.222.524
01 mar 202428,7831,1628,6629,5929,5978.373.084
29 feb 202429,5930,4027,1828,7828,7872.618.744
28 feb 202429,3429,9129,1229,5929,5958.118.877
27 feb 202428,6229,4027,6829,3429,3450.383.544
26 feb 202428,1328,6327,4728,6228,6241.494.831
25 feb 202427,1928,3126,8928,1328,1342.977.209
24 feb 202427,3627,5226,6827,1927,1936.840.603
23 feb 202427,1728,4726,6427,3627,3650.137.517
22 feb 202427,6227,8026,1927,1727,1740.936.133
21 feb 202427,9328,4926,7427,6227,6252.924.783
20 feb 202427,5428,1627,4527,9327,9343.018.521
19 feb 202428,0528,3627,4227,5527,5542.670.365
18 feb 202426,9528,0626,4428,0528,0548.023.742
17 feb 202426,9527,3226,3226,9526,9543.934.373
16 feb 202426,1927,0526,1926,9526,9545.101.509
15 feb 202426,0526,6125,6426,1926,1942.556.152
14 feb 202426,2326,3925,5726,0526,0539.610.923
13 feb 202425,4926,3425,1226,2426,2439.074.642
12 feb 202425,5126,2625,3325,4925,4937.160.440
11 feb 202425,5025,6525,0425,5025,5032.824.926
10 feb 202424,9525,6924,9425,5025,5038.864.212
09 feb 202425,0125,1224,6424,9524,9538.280.675
08 feb 202424,4725,0624,1925,0125,0138.566.241
07 feb 202425,3625,5924,4524,4724,4735.130.863
06 feb 202424,8325,5724,6325,3625,3632.254.937
05 feb 202425,6725,6724,7924,8424,8429.020.421
04 feb 202425,5625,8325,2825,6625,6630.109.158
03 feb 202425,0825,5624,9625,5625,5628.360.146
02 feb 202424,6325,1524,2325,0825,0834.411.325
01 feb 202425,3625,5724,3724,6324,6336.083.038
31 ene 202425,9326,4425,3025,3625,3634.892.864
30 ene 202425,4525,9925,1625,9325,9333.399.937
29 ene 202425,8426,2725,2625,4525,4531.834.951
28 ene 202425,5025,8625,3525,8425,8432.487.426
27 ene 202424,8725,8724,7725,4925,4934.328.882
26 ene 202424,9124,9624,2624,8724,8735.801.543
25 ene 202424,7725,3524,4524,9124,9135.267.546
24 ene 202425,3325,7223,7524,7724,7742.849.153
23 ene 202426,1826,3925,2125,3325,3343.794.522
22 ene 202426,3427,2426,1726,1726,1736.297.043
21 ene 202425,2526,5025,0926,3426,3437.436.263
20 ene 202425,6125,7023,7525,2525,2547.384.596
19 ene 202426,4726,7225,2725,6125,6144.240.890
18 ene 202427,0727,2026,3726,4626,4643.291.273
17 ene 202426,7027,3526,6127,0727,0740.676.615
16 ene 202425,8127,0425,8126,7126,7129.931.538
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...