Mercados españoles cerrados

Ormeus Ecosystem USD (ECO-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
0,000013-0,000002 (-10,74%)
A partir del 06:54AM UTC. Mercado abierto.
Intervalo de fechas:
02 mar 2023 - 02 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 mar 20240,0000200,0000200,0000130,0000130,0000136110
01 mar 20240,0000130,0000330,0000130,0000200,0000205502
29 feb 20240,0000210,0000210,0000100,0000130,0000135975
28 feb 20240,0000380,0004500,0000210,0000210,0000215482
27 feb 20240,0002180,0002330,0000330,0000380,0000384920
26 feb 20240,0000490,0003660,0000360,0002180,0002184284
25 feb 20240,0000120,0001850,0000120,0000490,0000491332
24 feb 20240,0001540,0001900,0000100,0000120,0000123182
23 feb 20240,0000460,0001550,0000360,0001540,0001544474
22 feb 20240,0000230,0003620,0000220,0000460,0000466512
21 feb 20240,0000150,0000230,0000100,0000230,0000234986
20 feb 20240,0000190,0001940,0000140,0000150,0000154545
19 feb 20240,0000110,0000250,0000090,0000190,0000191969
18 feb 20240,0000080,0002150,0000080,0000110,0000111510
17 feb 20240,0000060,0000340,0000050,0000080,000008413
16 feb 20240,0000190,0000590,0000060,0000060,0000061418
15 feb 20240,0000040,0000230,0000040,0000190,000019787
14 feb 20240,0000070,0000090,0000040,0000040,0000043391
13 feb 20240,0000140,0000150,0000070,0000070,0000074930
12 feb 20240,0000160,0006170,0000100,0000140,0000142039
11 feb 20240,0000130,0000170,0000090,0000160,0000162622
10 feb 20240,0000080,0000140,0000060,0000130,0000132594
09 feb 20240,0000370,0000370,0000080,0000080,0000085135
08 feb 20240,0000310,0004590,0000270,0000370,0000373639
07 feb 20240,0000210,0001740,0000180,0000310,0000315136
06 feb 20240,0001160,0001230,0000210,0000210,0000215044
05 feb 20240,0000160,0001280,0000160,0001160,0001164560
04 feb 20240,0000090,0000220,0000080,0000160,0000163269
03 feb 20240,0000110,0000240,0000090,0000090,0000097480
02 feb 20240,0000200,0000430,0000100,0000110,0000118086
01 feb 20240,0000270,0003430,0000190,0000200,0000204953
31 ene 20240,0000330,0000450,0000210,0000270,0000275898
30 ene 20240,0000210,0000330,0000170,0000330,0000336065
29 ene 20240,0000120,0000320,0000100,0000210,0000217091
28 ene 20240,0000160,0000470,0000120,0000120,0000128508
27 ene 20240,0000260,0000260,0000160,0000160,0000167111
26 ene 20240,0000140,0000270,0000120,0000260,00002610.766
25 ene 20240,0000220,0000710,0000120,0000140,0000148091
24 ene 20240,0000150,0000220,0000090,0000220,000022584
23 ene 20240,0000530,0012460,0000150,0000150,0000151656
22 ene 20240,0001370,0001920,0000360,0000530,0000534891
21 ene 20240,0000480,0001650,0000390,0001370,0001373875
20 ene 20240,0000400,0000930,0000360,0000480,00004814.955
19 ene 20240,0000160,0000400,0000120,0000400,0000408877
18 ene 20240,0002550,0002670,0000160,0000160,0000166533
17 ene 20240,0000640,0002550,0000300,0002550,0002553907
16 ene 20240,0000400,0001610,0000400,0000640,00006415.480
15 ene 20240,0000340,0000450,0000300,0000400,00004019.930
14 ene 20240,0000310,0000340,0000080,0000340,0000349513
13 ene 20240,0000420,0000940,0000270,0000310,00003110.777
12 ene 20240,0000160,0003690,0000160,0000420,0000423404
11 ene 20240,0000700,0000700,0000140,0000160,0000163100
10 ene 20240,0000290,0000700,0000220,0000700,0000709423
09 ene 20240,0000060,0000810,0000060,0000290,00002922.659
08 ene 20240,0000060,0000070,0000030,0000060,0000066
07 ene 20240,0000060,0000060,0000060,0000060,0000068
06 ene 20240,0000060,0000070,0000050,0000060,0000061132
05 ene 20240,0000060,0000070,0000060,0000060,0000061118
04 ene 20240,0000060,0000070,0000050,0000060,00000683
03 ene 20240,0000050,0000070,0000050,0000060,0000061
02 ene 20240,0000060,0000090,0000040,0000050,0000052
01 ene 20240,0000090,0000090,0000060,0000060,00000622
31 dic 20230,0000060,0000100,0000050,0000090,0000094
30 dic 20230,0000060,0000060,0000060,0000060,00000611
29 dic 20230,0000060,0000070,0000060,0000060,000006958
28 dic 20230,0000060,0000060,0000060,0000060,00000612
27 dic 20230,0000060,0000090,0000060,0000060,00000687
26 dic 20230,0000060,0000080,0000050,0000060,0000061
25 dic 20230,0000060,0000070,0000050,0000060,0000065
24 dic 20230,0000060,0000080,0000060,0000060,00000621
23 dic 20230,0000060,0000060,0000050,0000060,00000639
22 dic 20230,0000100,0000110,0000030,0000060,00000632
21 dic 20230,0000080,0000110,0000060,0000100,00001045
20 dic 20230,0000060,0000090,0000060,0000080,00000814
19 dic 20230,0000060,0000090,0000060,0000060,00000637
18 dic 20230,0000100,0000100,0000060,0000060,000006706
17 dic 20230,0000090,0000110,0000080,0000100,000010755
16 dic 20230,0000100,0000120,0000070,0000090,00000911
15 dic 20230,0000100,0000150,0000080,0000110,0000111199
14 dic 20230,0000100,0000120,0000070,0000100,00001017
13 dic 20230,0000120,0000130,0000060,0000100,000010499
12 dic 20230,0000060,0000150,0000060,0000120,000012664
11 dic 20230,0000090,0000110,0000050,0000060,00000651
10 dic 20230,0000060,0000150,0000060,0000090,00000917
09 dic 20230,0000060,0000070,0000050,0000060,00000640
08 dic 20230,0000070,0000130,0000050,0000060,00000697
07 dic 20230,0000060,0000160,0000050,0000070,000007160
06 dic 20230,0000050,0000070,0000050,0000060,00000614
05 dic 20230,0000050,0000080,0000050,0000050,000005242
04 dic 20230,0000060,0000060,0000050,0000050,000005404
03 dic 20230,0000070,0000090,0000050,0000060,0000062161
02 dic 20230,0000050,0000110,0000050,0000070,00000734
01 dic 20230,0000080,0000110,0000050,0000050,000005136
30 nov 20230,0000100,0000130,0000060,0000080,000008113
29 nov 20230,0000050,0000140,0000050,0000100,00001040
28 nov 20230,0000050,0000050,0000050,0000050,00000510
27 nov 20230,0000050,0000050,0000050,0000050,00000510
26 nov 20230,0000050,0000050,0000050,0000050,00000511
25 nov 20230,0000050,0000050,0000050,0000050,00000533
24 nov 20230,0000050,0000100,0000050,0000050,0000052
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...