Mercados españoles abiertos en 3 hrs 55 min

Gnosis EUR (GNO-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
27,69+0,08 (+0,28%)
A partir del 4:03AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 202027,6227,9727,6127,6927,69294.767
09 ago. 202026,7327,6126,6127,6127,61295.180
08 ago. 202026,0726,7425,7826,7426,74183.909
07 ago. 202026,4226,6625,6226,0626,06211.645
06 ago. 202026,5727,1026,2726,4226,42230.659
05 ago. 202026,0826,6025,9726,5926,59234.661
04 ago. 2020------
03 ago. 202025,5026,3825,4425,9225,92206.329
02 ago. 202026,6827,5624,6425,5125,51315.825
01 ago. 202026,1526,9825,9326,7126,71247.549
31 jul. 202025,5826,1525,3826,1526,15225.659
30 jul. 202025,8025,7824,8025,6125,61290.768
29 jul. 202025,1226,2825,0225,7925,79302.421
28 jul. 202025,2926,7524,8425,1725,17206.006
27 jul. 202026,4026,8924,9825,3825,38270.961
26 jul. 202028,6528,6526,1226,3926,39341.142
25 jul. 202027,4528,9627,3528,6528,65210.667
24 jul. 202027,8027,9426,8927,4527,45236.598
23 jul. 202027,4927,8426,9627,3627,36200.176
22 jul. 202026,2227,9126,0127,4327,43227.878
21 jul. 202025,9926,7025,7926,0826,08121.388
20 jul. 202027,5527,8025,7826,0326,03285.700
19 jul. 202025,1027,6024,5527,5527,55468.465
18 jul. 202023,2125,1322,9225,0625,06180.114
17 jul. 202022,8923,4022,8623,2323,23129.295
16 jul. 202023,6223,7222,7822,9822,98117.662
15 jul. 202024,1224,3823,4723,6323,63107.188
14 jul. 202023,8924,4323,7524,1124,11146.437
13 jul. 202024,0924,3523,7223,9523,95154.887
12 jul. 202024,2724,6023,5924,0924,09129.479
11 jul. 202023,6724,2623,3824,2424,24172.850
10 jul. 202022,7023,8822,7023,6323,63189.891
09 jul. 202023,6724,0022,4922,8322,83212.600
08 jul. 202022,9623,9522,8223,6723,67209.535
07 jul. 202022,7023,0722,3423,0723,07143.706
06 jul. 202022,1822,7922,1222,6722,67160.140
05 jul. 202022,5822,7021,9122,1822,18121.586
04 jul. 202023,2423,4721,8922,6622,66243.779
03 jul. 202023,5323,7323,1723,2723,27175.881
02 jul. 202023,8223,8222,5523,4723,47242.953
01 jul. 202021,7023,9121,1623,8823,88421.166
30 jun. 202021,1821,8421,0021,5421,5454.710
29 jun. 202020,9321,4620,7721,3721,37107.382
28 jun. 202020,9021,4520,2120,9320,93106.921
27 jun. 202022,4622,7920,0620,9020,90243.105
26 jun. 202023,9124,0722,3822,4222,42132.432
25 jun. 202024,2924,4023,7923,9723,9783.766
24 jun. 202025,3225,5724,2624,2824,28164.736
23 jun. 202025,5725,9524,3625,2525,25231.909
22 jun. 202025,3426,0524,8925,6225,62206.782
21 jun. 202025,7126,1125,2025,3525,35110.395
20 jun. 202026,9827,3025,6125,7525,7573.579
19 jun. 202025,6427,0925,6426,9826,98191.118
18 jun. 202024,9625,7724,2625,6425,6491.835
17 jun. 202025,0625,1524,2924,9824,9871.833
16 jun. 202024,2725,4224,0824,9924,99129.547
15 jun. 202025,0925,1923,6824,3224,32134.931
14 jun. 202026,8127,1225,0825,1325,1383.877
13 jun. 202027,3727,4125,0426,7526,7569.371
12 jun. 202026,4527,3825,8627,3727,3745.470
11 jun. 202027,0327,8425,9226,4126,41148.440
10 jun. 202027,0127,9125,3927,0327,03116.013
09 jun. 202027,3527,6126,4426,9626,96113.433
08 jun. 202028,5729,0226,9227,3527,35111.167
07 jun. 202026,4529,2226,4128,5828,58229.757
06 jun. 202023,6226,5823,5026,4126,41203.968
05 jun. 202022,6323,8221,9123,6223,62128.771
04 jun. 202020,8022,6620,8022,6222,62136.223
03 jun. 202021,6021,6420,6820,8320,8345.971
02 jun. 202022,0022,4521,5021,6021,60110.211
01 jun. 202021,4222,1421,3322,0222,0279.703
31 may. 202022,0522,3721,3721,4221,4294.128
30 may. 202021,0522,1320,8422,0522,05112.757
29 may. 202021,4421,7020,8821,0421,0474.289
28 may. 202020,9021,5720,8721,4521,45130.479
27 may. 202020,7521,1720,7120,9020,9094.316
26 may. 202020,6220,7520,5920,7520,7595.660
25 may. 202020,0620,6919,9620,6320,6367.415
24 may. 202020,4821,0220,0720,1020,1089.393
23 may. 202020,3020,6820,0320,4720,4793.110
22 may. 202019,4620,4319,1420,3020,3048.589
21 may. 202020,2420,4219,1419,4619,46158.673
20 may. 202020,8320,9920,1020,2420,2476.682
19 may. 202020,4221,1220,1020,8320,83110.526
18 may. 202019,5720,4819,5120,4220,4285.971
17 may. 202019,0319,7418,9919,5719,5748.392
16 may. 202018,8119,1818,6319,0219,0232.136
15 may. 202019,3119,3618,7618,8218,8246.036
14 may. 202018,3619,3518,3019,3119,3160.889
13 may. 202017,5918,4417,5918,3818,3855.902
12 may. 202016,4017,7016,3817,5917,5969.504
11 may. 202017,0017,6916,3116,3916,3987.378
10 may. 202017,9917,9916,4916,9916,99108.235
09 may. 202018,4518,5517,9618,0018,0036.412
08 may. 202018,7018,9118,5218,4418,4465.232
07 may. 202017,8418,8017,7018,7118,7171.774
06 may. 202017,7818,2617,7417,8617,8647.201
05 may. 202017,8318,1917,5617,7817,7849.909
04 may. 202018,2318,2817,4217,8417,8457.594
03 may. 202017,7218,3217,7118,2218,2256.079
*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