Mercados españoles abiertos en 3 hrs 59 min

Fetch.ai EUR (FET-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
1,8289-0,0319 (-1,71%)
A partir del 03:00AM UTC. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20241,88061,88041,80421,82891,8289232.057.584
01 may 20242,02322,04881,80661,89881,8988199.414.152
30 abr 20242,01792,04891,95432,02322,0232155.685.401
29 abr 20242,04212,13502,00372,01792,0179134.154.875
28 abr 20242,01602,05201,93472,04212,0421135.636.666
27 abr 20242,14322,15101,99832,01602,0160157.580.506
26 abr 20242,12192,21632,06072,14322,1432211.450.863
25 abr 20242,28852,46552,08392,12182,1218317.395.321
24 abr 20242,31632,40052,24282,28852,2885200.060.225
23 abr 20242,26842,36962,23982,31632,3163203.521.621
22 abr 20242,33462,40182,22222,26842,2684230.158.601
21 abr 20241,97732,34441,94602,33462,3346284.959.279
20 abr 20241,92392,04471,75051,97731,9773269.789.356
19 abr 20241,86011,96311,76851,92391,9239191.809.500
18 abr 20241,98612,00721,76791,86011,8601227.567.769
17 abr 20241,93031,99751,82361,98611,9861276.074.636
16 abr 20242,08862,23541,89241,93111,9311381.387.699
15 abr 20241,83562,11371,75122,08892,0889472.121.543
14 abr 20242,00982,10951,53161,83561,8356505.835.224
13 abr 20242,37642,41281,80322,00982,0098386.602.289
12 abr 20242,47912,54352,34562,37642,3764197.608.441
11 abr 20242,38322,50542,24282,47912,4791215.060.772
10 abr 20242,58872,61862,35522,38322,3832173.791.835
09 abr 20242,49902,62952,42882,58872,5887197.152.520
08 abr 20242,42802,57592,42012,49902,4990162.187.474
07 abr 20242,41042,47162,38822,42802,4280132.935.763
06 abr 20242,49042,51202,32082,41042,4104210.665.918
05 abr 20242,38732,64642,33582,49042,4904306.549.749
04 abr 20242,48152,56722,32032,38742,3874268.437.504
03 abr 20242,68562,68572,41862,48152,4815340.553.032
02 abr 20242,82802,85422,63572,68562,6856301.087.477
01 abr 20242,97093,02252,78742,82802,8280302.203.000
31 mar 20242,87462,98422,74032,97092,9709366.186.110
30 mar 20243,02363,11882,86812,87452,8745369.834.315
29 mar 20242,86943,21732,78523,02363,0236717.716.039
28 mar 20242,61723,07572,60172,86942,86941.008.530.397
27 mar 20242,46052,79832,45622,61722,6172604.543.725
26 mar 20242,38862,51892,30212,46052,4605321.663.353
25 mar 20242,22782,44982,19952,38862,3886200.057.131
24 mar 20242,23412,34772,20292,22782,2278179.008.010
23 mar 20242,31872,38422,17862,23412,2341257.307.366
22 mar 20242,51572,52442,30462,31872,3187333.948.233
21 mar 20242,18332,60312,17072,51572,5157622.432.794
20 mar 20242,28922,39191,99912,18332,1833640.653.347
19 mar 20242,58612,64232,26092,28922,2892546.993.033
18 mar 20242,21682,76442,16812,58612,5861728.523.150
17 mar 20242,45692,46682,10412,21682,2168408.412.085
16 mar 20242,62082,63352,21212,45692,4569685.757.271
15 mar 20242,42922,74102,32752,62092,6209642.332.823
14 mar 20242,45342,60522,36932,42922,4292375.615.972
13 mar 20242,47312,56762,33082,45342,4534457.015.977
12 mar 20242,53782,69552,45012,47312,4731464.696.148
11 mar 20242,81662,85452,44952,53782,5378494.768.889
10 mar 20242,51812,82902,47132,81662,8166722.340.713
09 mar 20242,37082,69202,25132,51812,5181810.296.132
08 mar 20242,21992,61162,21272,37032,37031.013.097.799
07 mar 20241,59802,25981,56612,21982,2198922.936.238
06 mar 20241,58801,76021,23811,59801,5980496.882.342
05 mar 20241,63621,76081,56801,58771,5877362.977.299
04 mar 20241,66451,81011,58831,63671,6367358.808.420
03 mar 20241,58771,78081,45491,66481,6648444.532.338
02 mar 20241,35261,69391,35261,58581,5858563.452.863
01 mar 20241,25511,40161,18881,35231,3523354.233.670
29 feb 20240,99221,26440,98701,25751,2575439.258.293
28 feb 20241,02861,03310,97930,99230,9923136.408.975
27 feb 20241,02031,05920,97251,02861,0286176.912.206
26 feb 20240,99641,05080,99311,02051,0205175.069.397
25 feb 20240,97611,00990,90570,99650,9965175.892.856
24 feb 20241,01901,13100,95570,97610,9761286.322.859
23 feb 20241,05551,11220,95831,01891,0189372.243.950
22 feb 20240,97921,07060,87441,05751,0575351.472.611
21 feb 20240,90761,00200,81030,97980,9798396.552.239
20 feb 20240,76370,92020,76370,90690,9069292.423.139
19 feb 20240,73090,80930,72810,76380,7638239.690.128
18 feb 20240,65660,73060,63940,73060,7306157.252.860
17 feb 20240,60710,67750,60370,65660,6566151.017.290
16 feb 20240,63540,64060,59890,60700,607063.731.179
15 feb 20240,62390,63950,61000,63550,635559.297.456
14 feb 20240,62090,63430,60460,62390,623970.803.367
13 feb 20240,58540,62380,57890,62100,621071.137.201
12 feb 20240,58220,60060,57770,58590,585954.192.022
11 feb 20240,56390,58820,55910,58200,582055.987.638
10 feb 20240,51860,57060,51720,56380,563881.608.054
09 feb 20240,51800,52290,50900,51850,518533.150.948
08 feb 20240,49120,52230,48860,51800,518037.181.700
07 feb 20240,49000,50340,48500,49120,491230.996.345
06 feb 20240,48600,50420,47350,48990,489940.435.750
05 feb 20240,52010,52010,48450,48600,486039.665.897
04 feb 20240,52690,53090,51340,52010,520126.888.960
03 feb 20240,49800,53460,49650,52690,526952.692.786
02 feb 20240,52450,53210,49590,49800,498054.145.389
01 feb 20240,55350,55470,52170,52470,524750.128.546
31 ene 20240,57930,59030,54980,55360,553649.144.565
30 ene 20240,55500,58300,54930,57930,579338.549.541
29 ene 20240,57450,58160,54850,55490,554934.351.213
28 ene 20240,56240,57460,55750,57460,574627.785.483
27 ene 20240,53410,56940,52970,56240,562437.524.538
26 ene 20240,55200,55180,52330,53410,534139.462.433
25 ene 20240,52540,55210,51450,55200,552049.311.750
24 ene 20240,51360,52660,48570,52540,525459.539.869
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...