Mercados españoles cerrados en 7 hrs 39 min

FTX Token EUR (FTT-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,0231+0,0474 (+2,40%)
A partir del 08:49AM UTC. Mercado abierto.
Intervalo de fechas:
04 mar 2023 - 04 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 20242,09772,09781,95942,02312,023137.605.736
03 mar 20241,74712,27131,72672,12652,1265109.322.137
02 mar 20241,66901,80501,63041,74711,747128.882.508
01 mar 20241,57231,87281,57121,66891,668965.146.621
29 feb 20241,59521,63001,53391,57201,572027.454.896
28 feb 20241,64381,65441,58671,59521,595222.679.915
27 feb 20241,67351,67781,60231,64421,644214.298.015
26 feb 20241,62731,67531,59101,67381,673814.921.975
25 feb 20241,57751,64611,57341,62731,627311.068.922
24 feb 20241,60211,61641,57271,57751,577511.393.183
23 feb 20241,59461,69781,58541,60221,602220.839.022
22 feb 20241,61331,62421,54691,59541,595414.918.737
21 feb 20241,69061,69151,55511,61331,613317.987.140
20 feb 20241,70811,72331,67601,69061,690615.675.200
19 feb 20241,68031,72781,67401,70811,708111.616.983
18 feb 20241,69211,75561,66061,68041,680413.925.309
17 feb 20241,72311,79571,67171,69281,692819.887.351
16 feb 20241,67791,83061,66371,72301,723036.979.678
15 feb 20241,67641,71401,64581,67781,677814.923.693
14 feb 20241,68001,70011,62531,67701,677017.208.979
13 feb 20241,71161,74201,62561,67981,679831.050.437
12 feb 20241,76831,92911,69591,71131,711371.948.845
11 feb 20241,49461,97371,48561,77131,771381.290.387
10 feb 20241,47041,50031,46731,49491,494913.305.106
09 feb 20241,52221,53861,46421,47051,470516.693.214
08 feb 20241,49031,54201,46571,52211,522118.190.526
07 feb 20241,61101,61281,45631,48971,489723.196.107
06 feb 20241,59331,70921,58591,61081,610820.542.464
05 feb 20241,65391,67181,57831,59391,593918.656.748
04 feb 20241,72281,78621,63541,65331,653321.419.496
03 feb 20241,75401,93471,65171,72331,723335.292.370
02 feb 20242,11632,13101,43911,75461,7546109.313.407
01 feb 20242,48362,77822,02202,11702,1170112.301.842
31 ene 20242,55432,58102,48162,48362,483613.163.982
30 ene 20242,50932,59412,46822,55432,554315.853.622
29 ene 20242,54192,62012,48572,50942,509415.605.510
28 ene 20242,47872,65852,45422,54212,542122.407.857
27 ene 20242,38972,50312,37542,47872,478716.391.039
26 ene 20242,46122,52342,34882,38882,388818.249.488
25 ene 20242,44382,51902,40612,46082,460817.199.324
24 ene 20242,50492,65472,35212,44302,443048.110.060
23 ene 20242,48052,70122,27662,50412,504147.096.369
22 ene 20242,48182,56842,43002,48022,480216.030.021
21 ene 20242,44512,60952,34432,48192,481919.361.818
20 ene 20242,52752,54752,25122,44512,445127.497.095
19 ene 20242,75322,78462,46302,52752,527529.376.085
18 ene 20242,87512,87572,72822,75392,753927.789.606
17 ene 20242,81962,95532,79012,87522,875230.883.325
16 ene 20242,73042,97022,69932,82172,821741.770.779
15 ene 20242,75012,84892,63132,73052,730534.671.216
14 ene 20242,88692,88692,59622,74662,746649.970.406
13 ene 20242,45543,13872,44892,89012,8901146.108.791
12 ene 20242,34782,58802,32872,45542,455441.695.545
11 ene 20242,25052,45152,17312,34622,346228.267.157
10 ene 20242,42812,47132,14562,24862,248625.550.987
09 ene 20242,31232,50392,13372,42722,427233.890.809
08 ene 20242,49772,54032,26652,31272,312727.637.946
07 ene 20242,60942,61262,42932,49772,497728.710.395
06 ene 20242,64542,91102,48772,60812,608155.817.774
05 ene 20242,51272,68262,46162,64562,645636.310.080
04 ene 20242,85742,97042,43052,51262,512653.368.544
03 ene 20242,86033,03232,81302,85372,853736.436.311
02 ene 20242,78282,88132,71362,86142,861433.945.057
01 ene 20243,08503,09462,72112,78292,782940.086.354
31 dic 20232,70373,25732,67843,08613,0861118.990.352
30 dic 20232,79942,94672,59942,70372,703752.494.780
29 dic 20233,04643,07792,76362,79922,799239.632.344
28 dic 20233,12613,15513,00773,04673,046728.058.168
27 dic 20233,31643,35323,01523,12643,126442.152.777
26 dic 20233,37623,38703,25563,31633,316340.100.098
25 dic 20233,34323,56493,34323,37583,375851.548.590
24 dic 20233,27123,44473,22483,34363,343647.435.831
23 dic 20233,32873,34713,20413,27133,271341.246.711
22 dic 20233,37873,45843,21163,32933,329342.548.876
21 dic 20233,43853,55603,22053,37873,378777.511.643
20 dic 20233,13623,95393,11293,43763,4376172.716.617
19 dic 20233,31933,59372,87553,13433,134399.471.047
18 dic 20233,55883,65743,23783,31933,319389.100.098
17 dic 20233,76324,09693,53823,55883,558893.826.631
16 dic 20234,46894,48923,67943,76283,7628134.854.592
15 dic 20234,65694,71694,41084,46754,4675107.905.560
14 dic 20234,58325,25814,38384,65644,6564191.433.308
13 dic 20234,76114,94934,29684,58264,5826133.951.186
12 dic 20235,15105,22344,34224,75934,7593161.587.624
11 dic 20234,33195,51714,31615,13755,1375332.400.096
10 dic 20234,16324,62564,13694,33064,3306102.532.431
09 dic 20234,11634,28254,09214,16554,165556.813.943
08 dic 20234,02054,34124,00004,10954,109582.370.309
07 dic 20234,07134,42193,95084,02064,0206115.633.838
06 dic 20234,28844,39513,92994,07324,0732129.491.976
05 dic 20234,59624,89004,26464,28654,2865223.342.417
04 dic 20233,90614,87833,85564,60034,6003217.092.584
03 dic 20233,79034,01683,77423,90703,907053.044.621
02 dic 20233,78773,87783,75183,79093,790948.744.320
01 dic 20233,73244,00893,60253,78693,786996.600.169
30 nov 20233,74214,01443,54043,73223,7322114.345.835
29 nov 20233,28874,08613,20333,74243,7424190.653.851
28 nov 20233,66773,70843,14033,28613,2861120.129.932
27 nov 20233,84463,84813,58503,66683,666878.232.911
26 nov 20233,98824,12783,80413,84373,843779.713.330
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...