Mercados españoles cerrados

Ethereum Classic EUR (ETC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
19,27-0,29 (-1,49%)
A partir del 03:56PM UTC. Mercado abierto.
Intervalo de fechas:
27 nov 2021 - 27 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov 202219,0919,3819,0619,2719,27138.167.792
26 nov 2022------
25 nov 202219,4219,7618,9519,2919,29149.255.619
24 nov 202219,5419,7819,2119,4219,42287.400.938
23 nov 202217,8819,5417,7319,5419,54345.884.753
22 nov 202217,5918,0617,0517,8817,88240.427.917
21 nov 202217,6017,7616,9017,6017,60251.290.600
20 nov 202218,8619,0217,5617,6017,60219.032.175
19 nov 202218,9018,9718,4418,8618,86204.007.701
18 nov 202218,9719,3018,7318,9118,91201.539.651
17 nov 202219,1819,2618,6918,9718,97222.959.386
16 nov 202219,8419,8618,8919,1819,18229.893.332
15 nov 202219,7619,9219,6019,8419,84224.909.852
14 nov 202219,3220,0318,3419,7619,76318.116.710
13 nov 202219,7620,1519,0019,3319,33217.539.563
12 nov 202220,7020,7519,5619,7619,76213.021.846
11 nov 202221,5521,7720,1020,7020,70395.040.384
10 nov 202218,3122,4118,1421,5521,55705.886.929
09 nov 202221,6821,9117,8718,3118,31703.696.274
08 nov 202225,0025,2020,3921,6821,68764.367.100
07 nov 202225,0325,5924,6825,0125,01379.812.391
06 nov 202226,5227,0124,9725,0325,03416.759.920
05 nov 202225,8326,8425,7226,5226,52478.718.161
04 nov 202224,6126,1424,5625,8325,83553.275.227
03 nov 202223,3725,1923,3424,6124,61423.978.659
02 nov 202224,3524,5522,7823,3723,37527.941.597
01 nov 202224,5624,7324,2624,3524,35338.657.466
31 oct 202224,6425,0823,9924,5624,56428.897.801
30 oct 202225,9625,9824,4324,6424,64399.871.782
29 oct 202225,6026,8625,4225,9625,96570.411.236
28 oct 202224,8925,7524,3425,6025,60435.413.565
27 oct 202225,2625,5124,8524,8924,89499.791.501
26 oct 202224,8225,9324,6525,2625,26607.350.017
25 oct 202222,9225,7622,7124,8324,83514.515.458
24 oct 202223,7423,8522,7022,9322,93290.221.698
23 oct 202223,5723,8923,0923,7323,73357.382.371
22 oct 202222,3623,6822,0323,5723,57395.962.286
21 oct 202222,1722,4121,5422,3622,36301.209.591
20 oct 202222,8923,2421,9722,1722,17299.102.996
19 oct 202223,7423,7722,8522,8922,89288.839.021
18 oct 202224,2324,4423,2923,7423,74342.483.702
17 oct 202223,7424,3223,5424,2324,23323.579.778
16 oct 202223,4324,0123,4323,7423,74274.917.253
15 oct 202223,8223,8923,2923,4323,43290.143.481
14 oct 202223,5424,9623,4523,8223,82510.224.905
13 oct 202224,5324,6221,4723,5523,55818.221.011
12 oct 202224,4625,1524,4024,5424,54336.303.520
11 oct 202224,9324,9024,4024,4624,46409.161.035
10 oct 202227,7127,8524,5624,9424,94559.375.351
09 oct 202227,6727,8527,5027,7127,71278.531.419
08 oct 202228,2328,3227,5027,6727,67270.572.872
07 oct 202228,4228,4527,8828,2228,22356.451.963
06 oct 202227,8829,1727,8728,4128,41502.444.709
05 oct 202227,9828,0127,6127,8727,87303.828.024
04 oct 202227,9328,1227,8527,9927,99338.675.096
03 oct 202227,4928,0427,3327,9327,93332.526.701
02 oct 202228,1028,2927,4727,4927,49306.162.789
01 oct 202228,2928,4327,8928,1028,10256.551.516
30 sept 202228,2928,7928,1428,2928,29431.347.277
29 sept 202228,5128,9527,9228,2928,29448.184.963
28 sept 202229,3229,4128,0828,5128,51529.853.140
27 sept 202229,5731,1128,9029,3329,33736.017.876
26 sept 202229,2529,4328,6929,5729,57486.964.031
25 sept 202229,6430,3229,0729,2529,25498.359.130
24 sept 202229,8430,4129,3229,6529,65549.629.494
23 sept 202229,1029,9228,1929,8429,84733.285.876
22 sept 202228,3729,2228,2229,1029,10620.542.956
21 sept 202229,2530,8127,6728,3928,391.031.355.991
20 sept 202230,3330,3328,9529,2529,25748.717.257
19 sept 202229,4730,7127,9230,3330,331.217.039.960
18 sept 202234,3834,3829,4429,4729,47821.123.893
17 sept 202234,0134,7333,5834,3834,38619.989.342
16 sept 202235,6635,7033,1334,0034,001.439.944.041
15 sept 202239,3939,7135,5835,6435,642.668.983.008
14 sept 202235,4139,7535,2639,4039,401.606.624.529
13 sept 202237,8838,0934,9636,1836,181.264.716.864
12 sept 202238,2339,4736,8637,8837,881.244.130.087
11 sept 202238,7538,7737,5638,2238,22729.792.383
10 sept 202238,6539,5537,6538,7738,771.038.777.360
09 sept 202237,0739,6536,5838,6638,661.544.878.472
08 sept 202237,2737,6836,0237,0737,071.482.152.834
07 sept 202234,9537,8733,7837,2737,272.146.997.152
06 sept 202239,7642,2834,9634,9834,983.147.718.096
05 sept 202232,7639,8731,9539,7039,701.750.170.977
04 sept 202232,4032,7531,8532,7532,75399.819.828
03 sept 202232,6232,8132,2532,4032,40390.130.291
02 sept 202233,0733,7132,2332,6232,62741.022.629
01 sept 202232,2933,0731,4633,0733,07696.009.404
31 ago 202232,2433,5531,9932,2932,29771.717.091
30 ago 202233,5534,1231,5432,2332,23904.013.796
29 ago 202231,0733,6130,7733,5533,551.000.999.775
28 ago 202233,1133,4531,0731,0731,07731.482.872
27 ago 202234,0134,4632,3133,1033,101.004.056.978
26 ago 202237,2438,0233,8034,0134,011.663.411.246
25 ago 202235,4338,0335,4337,2437,241.320.071.403
24 ago 202234,4136,7333,2135,4235,421.128.611.083
23 ago 202234,2334,7932,6434,4134,41915.549.382
22 ago 202233,5334,2231,4234,2234,22864.424.166
21 ago 202232,7233,9632,1633,5433,54814.660.810
20 ago 202232,8234,3831,4232,7332,731.178.763.067
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...