Mercados españoles abiertos en 7 hrs 16 min

FTX Token EUR (FTT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
1,3870+0,0504 (+3,77%)
A partir del 12:43AM UTC. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20221,38961,39571,38701,38701,387010.104.829
06 dic 2022------
05 dic 20221,31591,43761,29641,32551,325513.450.165
04 dic 20221,24761,39261,24761,31571,315711.710.652
03 dic 20221,24011,30761,23451,24761,24767.617.863
02 dic 20221,22721,35251,21401,24081,240811.662.747
01 dic 20221,28571,28581,22391,22601,22606.325.716
30 nov 20221,26331,43071,26151,28551,285516.811.482
29 nov 20221,25111,27341,23521,26291,26294.749.501
28 nov 20221,26911,27271,23991,25211,25216.042.511
27 nov 20221,31021,32951,26891,26891,26897.042.540
26 nov 20221,34561,37301,29551,31061,310642.031.195
25 nov 20221,32161,47361,30051,34491,344932.292.755
24 nov 20221,24651,34471,23301,32271,322711.681.948
23 nov 20221,29321,35881,22611,24641,246445.000.557
22 nov 20221,22731,33871,22611,29101,291012.760.317
21 nov 20221,28901,31461,21621,22571,225714.821.409
20 nov 20221,36921,51281,29161,29161,291666.895.591
19 nov 20221,40841,46291,34621,36961,369650.691.223
18 nov 20221,50731,53931,37871,40871,408753.952.045
17 nov 20221,56381,61921,47481,50731,507360.617.403
16 nov 20221,77131,77891,48201,56181,561846.089.328
15 nov 20221,42861,92081,36381,77251,7725117.020.209
14 nov 20221,44301,68641,20961,42901,4290166.437.935
13 nov 20222,01762,09671,40981,44211,4421288.099.679
12 nov 20222,49952,51631,83232,01602,0160348.764.099
11 nov 20223,44923,57882,38542,49762,4976595.214.121
10 nov 20222,28204,13562,13703,45073,4507970.700.623
09 nov 20225,47836,20192,05432,29612,29611.318.174.072
08 nov 202222,099022,09903,12815,47475,47473.319.398.176
07 nov 202222,424223,168021,874622,103422,1034719.904.660
06 nov 202224,101424,923521,817522,429822,4298604.283.225
05 nov 202225,517925,851223,999224,099024,0990108.617.396
04 nov 202224,985025,974424,723125,517125,5171117.966.834
03 nov 202225,506125,765424,908924,984224,984298.505.534
02 nov 202226,192426,507025,409725,506025,506075.176.814
01 nov 202226,407426,575525,990626,194026,194062.474.747
31 oct 202225,759726,692625,518526,410926,4109103.692.744
30 oct 202225,520926,083325,395225,764625,764652.460.513
29 oct 202224,872725,829324,809625,521725,521758.768.754
28 oct 202224,357825,078224,152124,875824,875853.182.459
27 oct 202224,421124,962324,280324,350224,350267.701.533
26 oct 202223,961224,837723,948924,419724,419777.107.234
25 oct 202223,059224,443322,998623,964423,964473.168.464
24 oct 202223,469323,561422,879023,059723,059735.711.861
23 oct 202222,905823,496022,745123,470323,470335.175.374
22 oct 202222,764522,971722,675822,905922,905927.079.125
21 oct 202222,916422,881022,641622,765322,765341.181.055
20 oct 202223,135423,169422,776722,917822,917846.871.051
19 oct 202223,916523,958123,120823,137623,137675.617.158
18 oct 202224,510824,579323,702323,914623,914658.737.463
17 oct 202224,366324,787923,752524,509024,509091.837.585
16 oct 202223,938124,555123,937524,365924,365932.435.907
15 oct 202224,129024,233223,835523,937523,937531.393.090
14 oct 202223,998024,692124,030724,130224,130254.077.883
13 oct 202224,072024,097122,987323,997023,997078.413.118
12 oct 202223,963524,147223,966124,072424,072434.962.405
11 oct 202224,269224,246223,883123,962823,962873.793.037
10 oct 202224,782624,902624,271424,271424,271459.415.421
09 oct 202224,762024,875224,599224,778824,778827.143.539
08 oct 202225,152825,239324,613724,763224,763231.865.208
07 oct 202225,024326,145924,897825,159825,1598128.986.290
06 oct 202224,998225,357424,907125,021025,021053.302.890
05 oct 202225,158425,182624,805224,996724,996746.005.923
04 oct 202225,181225,283324,977925,158125,158167.457.705
03 oct 202224,533725,232624,332025,182425,182482.005.099
02 oct 202224,771924,895024,461724,533424,533438.033.357
01 oct 202224,724624,933424,480224,770324,770348.566.941
30 sept 202224,740525,423924,475824,729924,729979.779.468
29 sept 202224,815324,741224,231724,741224,741275.149.754
28 sept 202224,679824,948123,956424,812424,812482.890.446
27 sept 202225,164526,062024,413724,683924,6839108.395.842
26 sept 202224,291425,166324,094725,165325,165387.834.000
25 sept 202224,443224,712924,091424,289324,289338.432.228
24 sept 202224,646024,856124,366724,444224,444245.807.570
23 sept 202224,112524,426023,581224,645124,645178.073.048
22 sept 202223,179024,159023,075124,112224,112265.711.559
21 sept 202223,414824,447622,802223,195523,195587.114.394
20 sept 202224,139324,172123,354423,414523,414570.147.137
19 sept 202223,392024,295522,555924,136924,1369108.489.533
18 sept 202224,603924,603923,372623,391423,391456.691.614
17 sept 202224,028224,626224,011024,603624,603636.149.924
16 sept 202224,096724,447423,624724,023324,023355.312.600
15 sept 202225,550925,663924,010224,097024,0970122.055.501
14 sept 202225,952926,207224,979925,548725,548794.290.628
13 sept 202228,081828,627825,851926,050026,0500173.409.577
12 sept 202227,660928,167327,305428,080228,0802141.174.070
11 sept 202227,305627,498026,923527,657327,657374.454.540
10 sept 202226,852027,418826,678627,308527,308568.749.616
09 sept 202226,016627,691925,988926,854526,854594.287.144
08 sept 202226,013426,210425,800626,020226,020265.574.829
07 sept 202225,948226,361125,376326,014426,014487.298.357
06 sept 202226,743627,209725,700525,956825,9568290.477.479
05 sept 202226,635126,786926,196926,738526,7385230.063.207
04 sept 202226,321426,621526,036826,632626,6326236.294.805
03 sept 202226,415326,533826,102826,320126,3201250.950.270
02 sept 202227,031327,111826,225026,416826,4168242.986.164
01 sept 202226,577227,120026,273827,033027,0330270.761.321
31 ago 202226,497127,628526,402126,571726,5717294.222.986
30 ago 202227,322727,546926,018926,488926,4889305.230.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...