Mercados españoles cerrados en 2 hrs 46 min

Ethereum Classic EUR (ETC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
19,18-0,46 (-2,36%)
A partir del 01:43PM UTC. Mercado abierto.
Intervalo de fechas:
20 mar 2022 - 20 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 202319,2620,3119,2619,8019,80215.805.868
19 mar 202318,9020,8918,8319,2619,26454.433.910
18 mar 202317,6918,9017,5218,9018,90156.148.966
17 mar 202317,4317,8117,2617,6917,69132.889.290
16 mar 202318,8919,2217,1517,4217,42223.958.593
15 mar 202318,3019,5917,9318,8818,88247.978.637
14 mar 2023------
13 mar 202316,2517,6216,0217,6117,61140.253.563
12 mar 202316,2517,6216,0217,6117,61140.253.563
11 mar 202316,3716,7715,6616,2516,25160.105.233
10 mar 202316,1216,4515,3416,3716,37174.350.682
09 mar 202317,3017,5615,8916,1116,11143.264.977
08 mar 202318,2218,2617,1817,2917,29126.029.141
07 mar 202318,4018,5317,9418,2218,22105.965.468
06 mar 202318,6018,6218,1018,4018,40127.548.510
05 mar 202318,7419,1418,5118,6018,6094.615.968
04 mar 202319,1419,1818,3918,7418,7498.238.369
03 mar 202319,9019,9118,2019,1419,14165.480.413
02 mar 202319,9420,0119,4419,9019,90119.248.292
01 mar 202319,6120,2219,6019,9419,94116.255.889
28 feb 202320,0920,2619,4919,6119,61119.651.131
27 feb 202320,2920,3319,6820,0920,09132.045.411
26 feb 202319,8520,4219,7320,2920,29108.728.402
25 feb 202319,9420,0619,2919,8619,86124.564.764
24 feb 202320,8720,9719,7519,9419,94165.362.472
23 feb 202321,1921,3720,6620,8820,88155.326.679
22 feb 202321,4121,5020,4921,1921,19225.814.365
21 feb 202321,6922,6221,1221,4121,41524.177.391
20 feb 202321,0622,1320,6021,6921,69289.642.055
19 feb 202321,1421,6520,9421,0521,05264.850.359
18 feb 202320,9321,5020,6821,1421,14213.028.625
17 feb 202320,0421,1119,9720,9320,93192.327.542
16 feb 202320,9921,3320,0220,0420,04248.685.748
15 feb 202319,7721,0019,5020,9920,99196.156.730
14 feb 202319,2619,7819,0519,7719,77151.754.562
13 feb 202319,7119,8118,7419,2719,27173.196.809
12 feb 202320,1020,2119,4919,7119,71123.682.267
11 feb 202319,6720,1119,6220,1020,10123.945.217
10 feb 202319,4520,0119,4419,6719,67179.773.964
09 feb 202321,1021,3419,1619,4519,45286.744.198
08 feb 202321,6221,7320,7421,0921,09203.839.430
07 feb 202320,6421,6920,6221,6221,62206.529.199
06 feb 202321,2121,3820,5520,6420,64202.434.344
05 feb 202322,0222,2020,8621,2121,21285.492.023
04 feb 202321,4622,9321,4222,0322,03415.554.564
03 feb 202320,5121,8720,5121,4621,46415.852.387
02 feb 202320,3121,9920,3420,5120,51341.125.007
01 feb 202319,9920,4019,2820,3120,31184.251.834
31 ene 202319,6820,1819,5819,9919,99159.975.990
30 ene 202320,9521,6019,4319,6919,69320.278.175
29 ene 202319,9820,9619,8820,9520,95238.216.233
28 ene 202320,2420,4219,8419,9819,98140.855.157
27 ene 202320,1920,4519,6320,2420,24154.246.533
26 ene 202320,0220,4019,9220,1920,19256.389.638
25 ene 202319,4820,4319,0420,0220,02214.863.480
24 ene 202320,9421,1219,3519,4719,47230.366.587
23 ene 202320,7521,8620,6720,9420,94402.035.580
22 ene 202320,0621,5519,9620,7520,75339.804.024
21 ene 202320,6921,0020,0520,0520,05244.168.696
20 ene 202319,1420,7619,0020,6920,69182.858.636
19 ene 202318,9119,2118,8219,1419,14156.737.207
18 ene 202320,2520,8218,8718,9118,91251.069.306
17 ene 202320,1920,7720,1120,2520,25217.975.472
16 ene 202320,7521,0519,7620,1820,18209.733.917
15 ene 202320,7821,0819,8520,7520,75217.417.086
14 ene 202319,9221,9119,9220,7820,78512.064.424
13 ene 202319,2620,1219,1419,9219,92295.443.400
12 ene 202319,6619,7018,5319,2619,26287.323.427
11 ene 202318,8519,0618,1619,0619,06181.806.843
10 ene 202318,7718,9718,4918,8518,85214.875.948
09 ene 202319,0620,2518,6818,7818,78400.157.394
08 ene 202318,7919,0618,4019,0619,06232.133.225
07 ene 202319,1719,2218,6518,7918,79243.843.388
06 ene 202317,3119,3917,1019,1719,17358.101.904
05 ene 202318,0918,2917,2217,3117,31338.250.251
04 ene 202315,0718,5015,0318,0918,09485.262.755
03 ene 202315,0915,1614,8415,0715,0783.910.710
02 ene 202314,7315,2314,5215,0915,0984.267.890
01 ene 202314,6314,7914,5614,7314,7352.390.500
31 dic 202214,4914,8414,4714,6314,6367.202.640
30 dic 202214,7614,8614,4314,4914,4991.495.816
29 dic 202214,2215,0314,0414,7614,76131.096.777
28 dic 202214,9014,9114,1114,2214,22106.706.614
27 dic 202215,2815,3314,7114,9014,9083.079.952
26 dic 202215,2415,3315,1115,2815,2883.754.370
25 dic 202215,4315,4414,9615,2415,2486.524.704
24 dic 202215,3715,4515,3415,4315,4353.441.602
23 dic 202215,5515,5415,3715,3715,3797.836.794
22 dic 202215,6715,7315,0315,5515,55128.622.538
21 dic 202215,0115,6614,7015,6715,67146.183.668
20 dic 202214,3015,0814,2815,0115,0199.141.160
19 dic 202215,0915,2414,0314,2914,29109.963.205
18 dic 202215,2915,3114,9415,0915,0962.832.615
17 dic 202215,0315,3414,9415,2815,28112.197.415
16 dic 202217,0517,2014,8615,0315,03139.222.379
15 dic 202217,6017,6616,9717,0517,0591.648.442
14 dic 202218,1218,2117,5617,6017,60105.338.282
13 dic 202217,5918,4517,0318,1218,12150.498.021
12 dic 202217,9817,9917,3017,5917,5996.753.191
11 dic 202218,1518,4317,9117,9817,9869.710.746
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...