Mercados españoles abiertos en 4 hrs 15 min

EOS EUR (EOS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,6036+0,0283 (+1,10%)
A partir del 3:44AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20202,57532,61432,57502,60362,60361.421.105.792
09 ago. 20202,59722,61802,52772,57462,57461.362.837.469
08 ago. 20202,55822,62102,53502,59022,59021.406.688.616
07 ago. 20202,60262,73952,44872,55782,55782.500.688.488
06 ago. 20202,57692,66452,53582,60392,60391.771.479.113
05 ago. 20202,56962,60602,55242,57672,57671.495.970.402
04 ago. 2020------
03 ago. 20202,49592,65312,48212,59172,59171.664.440.625
02 ago. 20202,79762,94322,34692,49562,49563.007.491.964
01 ago. 20202,62482,80172,60852,79512,79512.133.916.427
31 jul. 20202,56852,65182,53342,62482,62481.633.907.419
30 jul. 20202,56882,61082,51992,56942,56941.680.708.094
29 jul. 20202,55472,66732,52512,56792,56791.984.999.208
28 jul. 20202,41872,61562,37482,55422,55422.147.538.863
27 jul. 20202,32862,47062,27172,41412,41412.206.622.844
26 jul. 20202,33662,39352,30812,32892,32891.548.489.904
25 jul. 20202,22562,35152,22472,33882,33881.386.671.918
24 jul. 20202,28732,28912,22362,22532,22531.109.168.847
23 jul. 20202,29802,30482,27702,28672,28671.222.252.470
22 jul. 20202,26862,30112,24512,29802,29801.078.573.198
21 jul. 20202,23652,28362,23122,26852,26851.063.480.660
20 jul. 20202,25322,27482,22292,23682,23681.022.153.003
19 jul. 20202,18622,27132,16712,25202,2520986.208.912
18 jul. 20202,18362,20572,17082,18702,1870752.716.975
17 jul. 20202,19262,20162,17582,18362,1836831.870.194
16 jul. 20202,21952,23502,15712,19202,19201.155.204.833
15 jul. 20202,24002,24722,20372,21922,21921.077.167.734
14 jul. 20202,24892,25582,21312,24092,24091.135.210.579
13 jul. 20202,30982,33892,21362,25112,25111.183.142.401
12 jul. 20202,31932,34192,28752,30982,3098868.810.874
11 jul. 20202,31752,32812,29662,31842,3184820.252.045
10 jul. 20202,35242,35242,28332,31802,31801.049.400.160
09 jul. 20202,35982,38952,30012,35382,35381.329.517.040
08 jul. 20202,26772,37372,25542,36082,36081.496.912.687
07 jul. 20202,30712,31292,22912,26722,26721.028.980.743
06 jul. 20202,14012,31602,13192,30832,30831.459.398.276
05 jul. 20202,18732,19822,09692,14012,1401894.768.453
04 jul. 20202,15052,21132,14722,18722,1872902.353.581
03 jul. 20202,12212,18712,09762,15132,1513942.698.319
02 jul. 20202,10742,12592,06712,12282,1228912.735.690
01 jul. 20202,09792,12652,09422,10692,1069957.096.681
30 jun. 20202,10972,12552,08292,09902,0990828.778.071
29 jun. 20202,10302,13212,06422,11192,11191.076.669.032
28 jun. 20202,09452,14272,06992,10342,10341.024.056.275
27 jun. 20202,20392,21832,03162,09452,09451.323.671.420
26 jun. 20202,21002,22462,14442,20392,20391.302.388.599
25 jun. 20202,21672,23232,17982,21052,2105977.810.495
24 jun. 20202,27722,28182,18362,21692,21691.190.953.822
23 jun. 20202,27042,28992,24902,27602,2760955.049.516
22 jun. 20202,25112,28562,25052,27012,27011.191.703.982
21 jun. 20202,25532,27092,23842,25142,2514965.933.877
20 jun. 20202,24072,27592,21172,25672,25671.128.060.612
19 jun. 20202,26072,26432,23712,24072,24071.082.392.169
18 jun. 20202,27432,28102,23732,26032,26031.045.991.722
17 jun. 20202,26012,29852,24482,27432,27431.349.033.486
16 jun. 20202,23072,25722,22392,25962,25961.225.689.924
15 jun. 20202,29022,29602,17982,23142,23141.706.402.440
14 jun. 20202,31302,31732,26722,29022,29021.233.510.639
13 jun. 20202,30962,31812,28262,31292,31291.242.702.986
12 jun. 20202,24592,31592,22142,30892,30891.593.281.991
11 jun. 20202,43582,45122,19892,24542,24542.160.960.273
10 jun. 20202,43822,44792,41092,43542,43541.427.519.560
09 jun. 20202,46422,46622,40122,43922,43921.455.195.226
08 jun. 20202,48792,49042,44722,46302,46301.560.330.785
07 jun. 20202,47662,50302,42612,48792,48791.691.579.790
06 jun. 20202,50032,52132,46242,47542,47541.645.643.058
05 jun. 20202,40042,53462,39332,49992,49991.990.878.946
04 jun. 20202,40012,43722,38212,40152,40151.603.897.009
03 jun. 20202,39442,40592,36322,40002,40001.590.091.592
02 jun. 20202,53072,59342,36412,39432,39432.620.966.889
01 jun. 20202,40062,53622,39882,53002,53002.139.289.811
31 may. 20202,48682,48852,39222,40182,40181.944.127.178
30 may. 20202,34952,49072,33262,48692,48691.990.728.755
29 may. 20202,36362,40712,33942,34952,34951.802.211.911
28 may. 20202,32692,36572,30132,36242,36241.682.137.855
27 may. 20202,27482,33982,27282,32692,32691.677.555.693
26 may. 20202,32942,33602,25002,27492,27491.575.024.879
25 may. 20202,29782,33402,27612,32862,32861.746.948.222
24 may. 20202,35702,38752,29942,29982,29982.054.596.088
23 may. 20202,38282,39772,33762,35822,35821.826.510.030
22 may. 20202,25742,40742,24462,38262,38262.167.144.899
21 may. 20202,36442,37622,21832,25712,25712.288.430.263
20 may. 20202,41042,43552,33362,36462,36462.581.892.276
19 may. 20202,43642,43612,37872,41132,41132.503.504.694
18 may. 20202,41762,52002,41282,43482,43483.122.554.014
17 may. 20202,42522,45992,40442,41782,41782.608.605.172
16 may. 20202,39542,46562,37602,42602,42603.053.504.071
15 may. 20202,41422,45042,36702,39342,39343.502.610.139
14 may. 20202,33052,44842,30322,41542,41543.526.999.040
13 may. 20202,24642,35682,24212,33422,33422.516.286.779
12 may. 20202,22902,26932,22192,24702,24702.559.266.503
11 may. 20202,26282,27992,14462,22812,22813.701.849.614
10 may. 20202,51832,51832,12672,26262,26265.154.761.305
09 may. 20202,51602,56722,50422,51652,51653.286.857.829
08 may. 20202,54232,59442,49792,51762,51763.501.738.973
07 may. 20202,50042,57752,45482,54352,54354.019.868.011
06 may. 20202,55212,60252,49272,49272,49273.143.186.935
05 may. 20202,54912,58522,53132,55502,55503.071.733.333
04 may. 20202,59342,60292,45032,55082,55083.840.183.583
03 may. 20202,65542,70452,55942,59372,59373.872.232.870
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines