ETH-EUR - Ethereum EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar. 2020120,32121,77119,53120,23120,2310.519.214.080
30 mar. 2020------
29 mar. 2020117,31117,45112,78112,72112,728.919.922.183
28 mar. 2020120,03120,03113,68117,28117,2810.889.912.446
27 mar. 2020125,25126,41119,94119,94119,9410.205.374.676
26 mar. 2020125,08125,70122,70125,25125,2510.289.667.551
25 mar. 2020128,64130,46123,44125,08125,0812.337.113.734
24 mar. 2020125,60131,09123,56128,50128,5013.528.362.818
23 mar. 2020115,36125,33114,09125,33125,3313.145.349.831
22 mar. 2020123,43126,49115,01115,32115,3211.687.080.937
21 mar. 2020123,67126,33118,14123,40123,4012.713.416.542
20 mar. 2020128,20140,51114,92123,33123,3317.617.082.488
19 mar. 2020104,80131,74104,70128,14128,1415.382.515.704
18 mar. 2020103,38105,17102,31104,80104,8010.602.058.561
17 mar. 202098,93106,8998,93103,46103,4610.975.586.489
16 mar. 2020112,07112,0794,1999,1199,1114.322.842.165
15 mar. 2020110,59118,13109,34112,27112,2711.404.284.683
14 mar. 2020119,90120,67109,84110,64110,6411.432.356.935
13 mar. 2020100,75122,9085,10119,55119,5525.009.753.104
12 mar. 2020172,92173,2199,42100,45100,4519.790.030.605
11 mar. 2020177,40179,25163,41173,03173,0315.081.372.782
10 mar. 2020177,99180,79174,51177,40177,4016.209.983.800
09 mar. 2020176,81181,82168,30177,22177,2220.746.499.058
08 mar. 2020210,68210,68176,16176,26176,2618.778.800.440
07 mar. 2020215,97221,48210,47210,74210,7417.216.715.739
06 mar. 2020204,20215,79203,85215,77215,7717.166.396.964
05 mar. 2020201,70209,48201,70204,29204,2916.218.570.467
04 mar. 2020200,92204,28199,44201,59201,5914.875.046.682
03 mar. 2020206,86208,95198,41200,84200,8417.762.757.987
02 mar. 2020197,91208,37196,62206,91206,9118.221.584.703
01 mar. 2020199,27205,55194,17198,15198,1516.450.907.778
29 feb. 2020205,70210,61199,36199,36199,3616.486.781.372
28 feb. 2020206,38213,15196,71205,63205,6320.461.354.107
27 feb. 2020207,35216,30195,17206,17206,1723.317.294.003
26 feb. 2020227,71229,67203,31207,34207,3424.103.973.303
25 feb. 2020244,53244,64226,83227,78227,7820.110.193.302
24 feb. 2020252,55254,31238,84244,47244,4720.648.606.692
23 feb. 2020241,80252,60241,50252,60252,6018.072.157.793
22 feb. 2020244,83245,59238,69241,85241,8515.585.840.755
21 feb. 2020239,06245,85237,00244,87244,8719.239.002.841
20 feb. 2020240,35243,89232,61239,11239,1121.533.633.225
19 feb. 2020261,27262,72240,30240,30240,3020.979.932.493
18 feb. 2020245,93262,28242,09261,19261,1924.559.622.702
17 feb. 2020239,71246,25225,39245,79245,7924.014.448.576
16 feb. 2020244,58251,70223,66239,72239,7223.199.662.659
15 feb. 2020262,74265,10244,01244,42244,4221.865.748.342
14 feb. 2020247,21263,20242,61262,42262,4221.751.759.470
13 feb. 2020243,73252,48238,82247,28247,2823.797.638.789
12 feb. 2020216,05250,48216,92244,05244,0522.570.375.617
11 feb. 2020204,74216,64200,22216,01216,0115.537.269.480
10 feb. 2020208,71210,06199,88204,87204,8714.857.250.881
09 feb. 2020203,71209,91203,63208,74208,7413.726.634.519
08 feb. 2020203,29207,00196,77203,86203,8615.293.942.856
07 feb. 2020193,35203,87193,96203,49203,4915.233.158.162
06 feb. 2020185,58195,42183,86193,37193,3714.958.012.521
05 feb. 2020171,38188,01171,60185,67185,6713.514.642.138
04 feb. 2020171,63173,02167,85171,34171,3410.605.396.594
03 feb. 2020170,08174,86169,96171,63171,6311.202.613.931
02 feb. 2020165,43174,12162,48170,09170,0912.673.971.618
01 feb. 2020162,34165,71162,02165,56165,5610.428.508.531
31 ene. 2020167,49167,11158,90162,38162,3810.570.990.227
30 ene. 2020158,81168,87156,28167,45167,4511.428.081.834
29 ene. 2020159,99162,38158,94158,94158,949.737.888.476
28 ene. 2020155,07160,02154,91160,02160,0210.681.152.813
27 ene. 2020152,38156,92151,46155,12155,129.986.364.021
26 ene. 2020146,19152,57145,37152,44152,448.400.184.296
25 ene. 2020147,91148,05143,88146,28146,287.489.035.048
24 ene. 2020147,35149,03142,18147,89147,899.666.827.473
23 ene. 2020151,67152,25145,00147,38147,389.404.716.311
22 ene. 2020153,00154,11150,29151,66151,668.299.758.781
21 ene. 2020150,55153,27149,58153,08153,088.830.696.420
20 ene. 2020150,44152,41146,29150,61150,6110.043.405.666
19 ene. 2020158,21159,77147,53150,50150,5012.360.892.608
18 ene. 2020153,96160,97150,38158,12158,1213.461.011.586
17 ene. 2020147,69156,05146,77153,99153,9913.522.352.801
16 ene. 2020149,13150,00143,40147,61147,6112.332.774.870
15 ene. 2020148,95152,80144,45149,04149,0413.604.430.617
14 ene. 2020129,54150,70129,47149,14149,1415.019.360.521
13 ene. 2020131,53131,82128,34129,52129,527.524.187.576
12 ene. 2020128,60131,47128,37131,22131,227.671.598.314
11 ene. 2020128,95131,70127,86128,51128,518.390.766.055
10 ene. 2020125,10129,64121,86129,45129,458.169.066.729
09 ene. 2020127,02127,28122,64125,11125,116.929.139.975
08 ene. 2020128,67132,13124,42127,11127,118.447.208.189
07 ene. 2020128,90130,03125,98128,72128,728.302.052.335
06 ene. 2020122,13128,92121,55128,90128,908.122.825.927
05 ene. 2020121,04124,91121,00122,11122,116.744.029.069
04 ene. 2020120,23121,92119,22121,04121,046.658.818.674
03 ene. 2020114,05120,57113,35120,23120,239.388.280.171
02 ene. 2020116,60117,10113,64114,05114,057.190.359.199
01 ene. 2020115,54118,40115,16116,59116,597.072.964.397
31 dic. 2019118,39119,19114,79115,52115,527.965.187.723
30 dic. 2019120,55122,09117,44118,41118,418.746.111.080
29 dic. 2019114,78122,35114,47120,51120,518.682.520.244
28 dic. 2019113,84116,57113,56114,83114,837.221.045.870
27 dic. 2019113,85114,63111,70113,84113,847.426.949.981
26 dic. 2019114,01117,93112,98113,85113,857.748.955.610
25 dic. 2019116,39116,33112,56113,98113,987.587.413.113
24 dic. 2019115,96118,74114,80116,38116,387.179.602.751
23 dic. 2019119,42121,46114,87115,95115,958.674.931.855
*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