Mercados españoles cerrados en 3 hrs 25 min

Decred EUR (DCR-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
21,72+0,38 (+1,77%)
A partir del 12:03PM UTC. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202421,5322,0421,3021,7221,722.792.745
22 abr 202421,1921,6220,7720,9920,992.870.591
21 abr 202419,6721,4219,5321,1921,192.440.464
20 abr 202419,3320,2318,1419,6719,672.265.241
19 abr 202418,8919,5918,4119,3319,332.135.878
18 abr 202419,1619,4618,2018,8918,892.641.576
17 abr 202418,3919,3417,9519,1619,162.337.168
16 abr 202419,1520,3117,9518,3918,392.398.678
15 abr 202417,7419,1617,4719,1519,152.269.426
14 abr 202419,8720,2317,5017,7417,742.539.138
13 abr 202421,8122,7719,3419,8719,872.857.724
12 abr 202422,9823,0721,7321,8121,812.410.125
11 abr 202423,4423,7622,6222,9822,982.604.428
10 abr 202423,8924,0822,8523,4423,442.885.418
09 abr 202424,7325,1323,6923,8923,896.200.501
08 abr 202421,9827,2021,9424,8024,8018.889.137
07 abr 202421,4722,0521,4121,9821,981.449.672
06 abr 202422,1022,1120,9821,4721,471.515.355
05 abr 202421,3022,4320,7722,1022,101.470.911
04 abr 202422,1822,9821,1221,2921,292.634.112
03 abr 202424,8024,8021,8522,1822,182.720.223
02 abr 202426,4626,4623,9524,8024,802.670.703
01 abr 202425,6826,8725,4926,4626,462.364.916
31 mar 202426,8227,3625,5625,7025,703.824.618
30 mar 202425,9227,0525,2326,8526,853.902.004
29 mar 202425,0426,2024,8225,9225,922.523.335
28 mar 202425,5726,3024,8025,0125,013.563.080
27 mar 202424,7326,6324,7325,5725,573.569.592
26 mar 202423,9525,0123,8024,7324,732.850.767
25 mar 202423,4724,1822,7623,9523,952.398.839
24 mar 202423,0024,2522,8023,4723,473.397.925
23 mar 202423,4528,0122,5523,0023,0012.849.662
22 mar 202422,5623,8622,0723,4523,453.582.268
21 mar 202420,7922,8519,9822,5622,563.336.089
20 mar 202423,3323,5319,6220,7620,765.112.438
19 mar 202424,0724,6022,8423,3323,334.546.685
18 mar 202422,5024,4921,4624,0724,074.090.220
17 mar 202425,8226,2922,2522,5022,505.015.590
16 mar 202427,4027,5424,0925,8625,867.035.088
15 mar 202428,4329,0225,9027,4027,407.184.207
14 mar 202427,9229,7427,3228,4528,458.703.868
13 mar 202426,4128,1025,6927,9227,929.976.520
12 mar 202425,0226,9024,0526,4126,414.832.727
11 mar 202425,8626,4524,4925,0125,014.223.788
10 mar 202424,2925,9523,8625,8625,864.883.033
09 mar 202423,4724,5222,8024,2924,295.996.499
08 mar 202422,5123,6121,9223,4723,473.160.803
07 mar 202421,0723,0620,5522,5122,512.908.289
06 mar 202422,8923,8419,8621,0721,074.516.817
05 mar 202423,8224,0322,2622,9422,944.852.352
04 mar 202422,6824,4122,0523,9323,937.078.505
03 mar 202420,7123,2819,4722,6622,667.475.233
02 mar 202419,4420,7118,7020,6820,683.485.113
01 mar 202419,6220,1819,2019,4319,432.709.349
29 feb 202420,0720,4718,9819,6219,623.512.929
28 feb 202419,4621,3719,3220,0520,054.892.417
27 feb 202419,2119,4618,2319,4619,462.776.517
26 feb 202419,0420,1218,5419,2319,233.748.424
25 feb 202417,3019,9916,9319,0519,0510.027.786
24 feb 202416,7118,1816,3517,2417,247.625.797
23 feb 202416,1916,8015,8816,7016,701.810.595
22 feb 202416,7416,8715,7416,1916,191.395.513
21 feb 202416,8817,1816,2716,7416,741.952.471
20 feb 202416,7517,0916,4516,8816,881.642.451
19 feb 202416,2917,2016,2616,7416,742.009.809
18 feb 202416,1216,8215,5116,3116,312.696.469
17 feb 202416,2417,6015,8516,0916,094.365.263
16 feb 202415,4716,3315,4616,2216,222.562.432
15 feb 202415,1015,6815,0815,4715,472.255.912
14 feb 202415,4215,4614,9715,1015,101.955.423
13 feb 202414,9615,5914,6015,4115,412.072.358
12 feb 202415,2815,5914,9114,9514,951.806.820
11 feb 202415,2715,8214,9115,3015,302.166.187
10 feb 202414,7015,9714,7015,2715,272.686.861
09 feb 202414,5914,9114,5314,7214,721.479.236
08 feb 202414,5014,6314,2614,5914,591.448.201
07 feb 202414,7014,9314,4214,4814,481.812.794
06 feb 202414,9715,6914,5614,6914,693.283.589
05 feb 202414,2816,3214,1314,9714,977.662.108
04 feb 202414,8414,9014,2214,2914,291.309.878
03 feb 202414,4714,9014,3714,8314,831.261.001
02 feb 202414,6214,6414,1414,4714,471.723.722
01 feb 202415,3915,8614,3714,6214,624.086.894
31 ene 202415,8117,7715,0915,4015,409.980.347
30 ene 202415,6516,0915,0215,8115,814.577.830
29 ene 202416,8517,7315,4715,6715,6713.318.787
28 ene 202413,5320,5913,4816,9316,9350.331.234
27 ene 202413,0513,6112,9713,5213,521.270.540
26 ene 202413,1513,1612,8213,0513,05864.475
25 ene 202413,0113,1612,7513,1513,151.149.058
24 ene 202413,0713,2612,6513,0113,011.451.883
23 ene 202413,8613,9913,0613,0713,071.714.960
22 ene 202413,9114,2213,8613,8613,86859.963
21 ene 202414,2314,2413,7413,9113,91988.166
20 ene 202413,9114,2313,4514,2314,231.603.721
19 ene 202414,8015,0113,8713,9113,911.409.194
18 ene 202415,1815,2314,6914,7714,771.218.900
17 ene 202414,8815,3714,9115,1915,191.043.531
16 ene 202414,8215,3414,6814,8714,871.298.673
15 ene 202414,8015,0314,5214,8114,811.299.127
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...