Mercados españoles cerrados en 49 mins

Obyte EUR (GBYTE-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
8,3817-0,3262 (-3,75%)
A partir del 02:39PM UTC. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20248,74928,81008,38178,38178,381796
25 abr 20248,35998,72467,74768,55658,5565535
24 abr 20248,87288,87178,35858,35998,3599357
23 abr 20249,27109,27538,40968,87288,87282763
22 abr 20249,01589,54188,96559,27109,2710706
21 abr 20248,58609,13708,54249,01589,015814
20 abr 20249,00499,00658,55658,58608,5860227
19 abr 20248,35219,21718,32729,00499,0049666
18 abr 20248,50808,50138,25828,35218,352127
17 abr 20248,47318,51938,32608,50808,508027
16 abr 20248,43498,54768,42638,47318,4731329
15 abr 20247,98838,43677,82048,43498,4349377
14 abr 20248,44728,56627,62487,98837,9883358
13 abr 20248,54708,59388,45738,44728,4472209
12 abr 20248,52788,71768,52518,54708,5470486
11 abr 20248,32078,52638,37798,52788,527875
10 abr 20248,48988,49008,31768,32078,3207194
09 abr 20248,10118,49338,10508,48988,48981400
08 abr 20248,49178,69747,25668,10118,10113465
07 abr 20248,60408,99686,30448,49178,49176085
06 abr 20248,99099,54528,56888,60408,60402053
05 abr 20249,12519,74308,50648,99098,99091626
04 abr 20248,66739,25238,66849,12519,1251996
03 abr 20248,77818,78108,63128,66738,6673534
02 abr 20248,72299,34268,68568,77818,77811740
01 abr 20248,72969,31648,58958,72298,7229205
31 mar 20248,79228,79508,72968,72968,729635
30 mar 20248,56858,79438,02628,79228,7922238
29 mar 20248,33088,67328,32158,56858,568536
28 mar 20248,57928,71548,10068,33088,33081340
27 mar 20248,02118,88598,01068,57928,57921604
26 mar 20248,20528,44367,93778,02118,0211455
25 mar 20248,20058,33548,10068,20528,2052742
24 mar 20248,39578,39577,78398,20058,20051683
23 mar 20248,53618,53508,34198,39578,3957871
22 mar 20248,79139,22598,48618,53618,53611746
21 mar 20249,37639,41308,79138,79138,7913587
20 mar 20248,72599,47728,46049,37639,37632730
19 mar 20248,81748,81578,71488,72598,725969
18 mar 20248,72438,81828,67948,81748,8174109
17 mar 20249,01199,01198,71668,72438,7243127
16 mar 20248,99359,01198,84669,01199,0119206
15 mar 20249,03879,06478,80468,99358,9935443
14 mar 20249,01239,34619,01179,03879,0387170
13 mar 20249,07549,16239,01909,01239,0123225
12 mar 20248,94389,07548,93699,07549,0754471
11 mar 20248,94759,47628,94759,15049,15041557
10 mar 20248,75639,42197,95918,94758,94754661
09 mar 20248,90058,90057,90778,75638,75632119
08 mar 20249,31719,31078,54518,90058,90053146
07 mar 20249,53539,72588,97769,31719,31712356
06 mar 202410,632311,02029,44779,53539,53536436
05 mar 202410,803111,12869,737910,632310,63237176
04 mar 202410,655910,840410,655910,803110,8031322
03 mar 202411,336211,362510,556610,655910,65591745
02 mar 202411,186111,501911,147711,336211,33621314
01 mar 202410,657611,303610,657611,186111,18612754
29 feb 202410,431610,892910,431610,657610,6576646
28 feb 202410,727710,725010,428310,431610,4316215
27 feb 202410,108712,10179,704010,727710,727712.481
26 feb 20249,272610,87889,244010,108710,10874336
25 feb 20248,76419,49428,76419,27269,27261628
24 feb 20248,84398,84398,72468,76418,764143
23 feb 20249,02949,05128,80768,84398,8439618
22 feb 20249,13149,14938,80179,02949,02941270
21 feb 20248,92379,60698,92879,13149,13143086
20 feb 20248,75009,57748,73268,92378,92371939
19 feb 20248,64248,83838,60388,75008,7500432
18 feb 20248,79908,85818,64248,64248,6424456
17 feb 20249,08409,22106,96458,79908,79907146
16 feb 20249,04859,08889,04859,08409,0840236
15 feb 20247,55449,70097,55519,04859,04856507
14 feb 20247,59728,08076,20337,55447,55449783
13 feb 20248,68568,71197,59687,59727,59727134
12 feb 20248,76669,04588,68928,68568,68565
11 feb 20248,95268,97538,61798,76668,76661505
10 feb 20248,82749,03538,81378,95268,9526397
09 feb 20248,75998,83958,74458,82748,827452
08 feb 20248,88148,88148,09178,75998,75992557
07 feb 20247,32508,88217,32508,88148,88142475
06 feb 20249,92869,92867,32397,32507,32507608
05 feb 20249,650710,89629,52719,92869,92866131
04 feb 20249,56009,87919,38159,65079,6507407
03 feb 20249,36359,56969,25079,56009,56001060
02 feb 20249,76319,76339,40879,36359,3635118
01 feb 20248,75969,78658,75619,76319,76312326
31 ene 20249,07719,07718,75878,75968,7596186
30 ene 20249,00619,11169,01149,07719,077151
29 ene 20249,19639,24569,00099,00619,006111
28 ene 20249,00129,19968,94579,19639,1963122
27 ene 20248,71909,16448,71909,00129,001254
26 ene 20248,89198,96538,71778,71908,719098
25 ene 20249,15199,13958,87438,89198,8919927
24 ene 20249,84359,84168,88699,15199,15191953
23 ene 20249,78659,83749,67839,84359,843530
22 ene 20249,49649,95479,49399,78659,7865321
21 ene 20248,714511,88678,68939,49649,496421.340
20 ene 20249,52129,57618,59128,72518,7251689
19 ene 20248,36039,52128,36039,52129,5212548
18 ene 20248,59988,79887,92128,36038,36034935
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...