Mercados españoles cerrados en 7 hrs 23 min

Ethereum Classic EUR (ETC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
4,6544+0,0150 (+0,32%)
A partir del 9:06AM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept. 20204,63934,67214,62844,65444,6544333.376.320
28 sept. 20204,69684,80574,64524,65044,6504387.809.358
27 sept. 20204,63484,94574,62584,69684,6968481.220.949
26 sept. 20204,31474,67794,31474,63514,6351460.364.555
25 sept. 20204,30414,34394,21284,31034,3103324.667.489
24 sept. 20204,18624,31284,14884,30254,3025413.389.395
23 sept. 20204,24514,28934,15534,18554,1855577.965.728
22 sept. 20204,14394,26844,08744,24514,2451635.006.364
21 sept. 20204,32354,34674,00434,14164,1416799.984.092
20 sept. 20204,43664,43824,26384,31334,3133508.220.724
19 sept. 20204,41164,45584,38774,43904,4390415.292.571
18 sept. 20204,41724,42074,30894,41934,4193494.785.980
17 sept. 20204,37424,43304,34334,41724,4172483.545.615
16 sept. 20204,39924,40374,29174,37444,3744562.305.284
15 sept. 20204,36814,49554,35544,39734,3973651.090.661
14 sept. 20204,28654,42844,24544,37154,3715580.417.398
13 sept. 20204,43814,53414,23254,28674,2867569.575.366
12 sept. 20204,41954,45364,36894,43814,4381628.234.981
11 sept. 20204,40454,44034,30284,41954,4195927.746.074
10 sept. 20204,30034,43144,29614,40454,4045796.519.173
09 sept. 20204,33814,37184,24814,29834,2983775.650.409
08 sept. 20204,32844,40754,22824,33624,3362857.467.645
07 sept. 20204,38804,40954,15124,32714,3271617.125.541
06 sept. 20204,26424,59724,20124,38784,3878552.228.599
05 sept. 20204,54594,60164,14554,26424,2642810.472.872
04 sept. 20204,77304,77304,20214,53074,5307893.695.793
03 sept. 20205,32935,37254,14004,79064,7906576.875.175
02 sept. 20205,67025,71355,25085,33265,3326531.526.200
01 sept. 20205,53515,72885,48245,67125,6712549.146.996
31 ago. 20205,61735,67615,50625,53805,5380452.352.138
30 ago. 20205,47975,61895,43505,60855,6085576.833.966
29 ago. 20205,46285,58765,44775,48515,4851516.472.784
28 ago. 20205,38195,57015,34655,46795,4679514.735.727
27 ago. 20205,46975,67995,31135,37875,3787580.836.753
26 ago. 20205,48825,53545,45085,47395,4739494.013.746
25 ago. 20205,82115,82485,42025,49045,4904517.166.431
24 ago. 20205,74375,84975,70155,82005,8200468.586.668
23 ago. 20205,74605,78635,62785,74465,7446463.552.980
22 ago. 20205,63875,75845,58005,75135,7513495.336.277
21 ago. 20205,88195,96855,65045,65105,6510520.222.697
20 ago. 20205,75525,94855,72265,87785,8778465.274.293
19 ago. 20206,09976,18965,66105,75365,7536635.653.970
18 ago. 20206,20916,53616,05296,10036,1003722.409.223
17 ago. 20206,11236,33206,02486,21026,2102675.564.121
16 ago. 20206,07716,15585,92046,11236,1123648.857.703
15 ago. 20205,80956,14995,80956,07716,0771664.410.047
14 ago. 20205,93385,97945,78345,81335,8133554.276.019
13 ago. 20205,78985,97605,58245,94285,9428601.352.854
12 ago. 20205,76755,81525,57315,78885,7888568.574.509
11 ago. 20206,02116,11645,57995,76555,7655658.120.691
10 ago. 20205,85346,06855,82106,02076,0207634.456.032
09 ago. 20205,87536,09375,74305,85135,8513603.508.502
08 ago. 20205,83685,92175,77005,85765,8576541.026.334
07 ago. 20205,98306,13995,69505,83705,8370791.166.951
06 ago. 20206,09156,10685,91425,98955,9895655.724.431
05 ago. 20206,03886,19476,01296,09246,0924599.651.880
04 ago. 2020------
03 ago. 20206,09636,24736,02546,09576,0957726.565.920
02 ago. 20206,63966,98905,86326,09356,09351.034.913.312
01 ago. 20206,28966,70796,21156,63486,6348939.714.144
31 jul. 20206,18746,40936,11866,28966,2896773.909.844
30 jul. 20206,17586,30035,99376,19166,1916717.284.874
29 jul. 20206,16706,41406,11126,17066,1706783.960.053
28 jul. 20206,04706,26155,84526,16676,1667920.869.987
27 jul. 20205,68096,25315,68096,04246,04241.024.008.641
26 jul. 20205,73215,88125,56925,68085,6808633.775.580
25 jul. 20205,36505,74965,35035,72825,7282593.233.967
24 jul. 20205,54355,54945,36145,36345,3634484.603.509
23 jul. 20205,48815,57565,44125,54015,5401537.782.463
22 jul. 20205,35095,50885,29415,48565,4856476.049.778
21 jul. 20205,26915,35505,25305,35025,3502464.813.169
20 jul. 20205,31465,39355,25225,26925,2692431.360.509
19 jul. 20205,28735,33155,22155,31185,3118411.627.769
18 jul. 20205,27535,33495,20955,28715,2871405.675.418
17 jul. 20205,28975,33575,24625,27585,2758481.107.026
16 jul. 20205,44435,47665,22815,28995,2899558.806.667
15 jul. 20205,53715,56785,42465,44415,4441507.025.309
14 jul. 20205,55375,54295,45665,53875,5387506.574.640
13 jul. 20205,70255,76435,49475,55755,5575494.194.696
12 jul. 20205,76135,79965,64525,70255,7025435.298.240
11 jul. 20205,64415,79865,64415,75965,7596495.558.956
10 jul. 20205,90595,90635,57715,64405,6440552.477.556
09 jul. 20205,84705,97715,67075,90795,9079774.685.197
08 jul. 20205,50925,84835,44575,84835,8483618.664.819
07 jul. 20205,38885,58975,28365,50905,5090556.095.876
06 jul. 20205,02745,42755,01605,39365,3936557.510.343
05 jul. 20205,06505,08014,93785,02745,0274388.398.967
04 jul. 20205,02455,10215,02135,06605,0660363.936.504
03 jul. 20205,08395,10055,00515,02915,0291331.921.902
02 jul. 20205,08305,14474,98445,08565,0856376.712.123
01 jul. 20205,10255,14185,03065,08195,0819396.882.737
30 jun. 20205,18085,21205,07305,10465,1046385.643.992
29 jun. 20205,13025,22965,10385,18515,1851474.623.383
28 jun. 20205,00315,20504,96055,13165,1316412.508.714
27 jun. 20205,38305,41054,84675,00315,0031476.372.169
26 jun. 20205,48665,51135,36795,38375,3837396.173.119
25 jun. 20205,53095,54925,42885,48835,4883387.987.729
24 jun. 20205,64885,75825,47585,53105,5310468.401.470
23 jun. 20205,63845,67615,56415,64655,6465487.182.106
22 jun. 20205,56605,65615,55815,63865,6386497.907.720
*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