Mercados españoles cerrados

HEX EUR (HEX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,001802+0,000188 (+11,66%)
A partir del 07:47PM UTC. Mercado abierto.
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 abr 20240,0016550,0020110,0016550,0018020,001802655.925
19 abr 20240,0014690,0015710,0014040,0015690,001569296.829
18 abr 20240,0015050,0015540,0014270,0014690,001469279.002
17 abr 20240,0015580,0016050,0014150,0015050,001505342.460
16 abr 20240,0015650,0016500,0013840,0015580,001558374.857
15 abr 20240,0014560,0015680,0014230,0015650,001565312.449
14 abr 20240,0015350,0016700,0014250,0014560,001456451.221
13 abr 20240,0016490,0016910,0014540,0015350,001535410.512
12 abr 20240,0017070,0017540,0016140,0016490,001649222.811
11 abr 20240,0018060,0018210,0016980,0017070,001707277.551
10 abr 20240,0019840,0019840,0017880,0018060,001806476.294
09 abr 20240,0016640,0021790,0016300,0019840,001984707.622
08 abr 20240,0016070,0016860,0015400,0016640,001664298.282
07 abr 20240,0015520,0016570,0015190,0016070,001607301.789
06 abr 20240,0016720,0017080,0014770,0015520,001552672.772
05 abr 20240,0018470,0018530,0015720,0016720,001672494.175
04 abr 20240,0017850,0019050,0017780,0018470,001847365.322
03 abr 20240,0019440,0019470,0017490,0017850,001785322.864
02 abr 20240,0017770,0019770,0015470,0019440,0019441.047.786
01 abr 20240,0019180,0019790,0016800,0017770,001777673.739
31 mar 20240,0019400,0019720,0018870,0019180,001918441.185
30 mar 20240,0020900,0021300,0018150,0019400,001940567.811
29 mar 20240,0021000,0021920,0020420,0020900,002090297.624
28 mar 20240,0021730,0022300,0019500,0021000,002100530.989
27 mar 20240,0022120,0022770,0020650,0021730,002173529.511
26 mar 20240,0022060,0024050,0020080,0022120,002212843.394
25 mar 20240,0022140,0022460,0021390,0022060,002206493.121
24 mar 20240,0022890,0023310,0021230,0022140,002214471.465
23 mar 20240,0023030,0024300,0022640,0022890,002289464.257
22 mar 20240,0025190,0025490,0022550,0023030,002303684.973
21 mar 20240,0024340,0025750,0023350,0025190,002519678.827
20 mar 20240,0023630,0028040,0020500,0024340,0024341.402.490
19 mar 20240,0025630,0027430,0022090,0023630,0023631.090.184
18 mar 20240,0025860,0027520,0023690,0025630,0025631.116.599
17 mar 20240,0032950,0035300,0025860,0025860,0025862.154.195
16 mar 20240,0026260,0033330,0023820,0032950,0032952.579.923
15 mar 20240,0022760,0028050,0019630,0026260,0026261.871.160
14 mar 20240,0039440,0046870,0013610,0022760,0022767.353.231
13 mar 20240,0042390,0045670,0035220,0039440,0039442.105.864
12 mar 20240,0037430,0050880,0031170,0042390,0042397.800.102
11 mar 20240,0098780,0101300,0017390,0037430,00374318.304.357
10 mar 20240,0101190,0105470,0096420,0098780,0098781.593.650
09 mar 20240,0091590,0106940,0091280,0101190,0101194.393.244
08 mar 20240,0091720,0093740,0089490,0091590,0091591.166.162
07 mar 20240,0088300,0096180,0082830,0091720,0091721.495.226
06 mar 20240,0089700,0097880,0084400,0088300,0088301.917.336
05 mar 20240,0092890,0095300,0084640,0089700,0089702.402.291
04 mar 20240,0093030,0105940,0090640,0092890,0092893.004.680
03 mar 20240,0094850,0098930,0092030,0093030,0093031.542.499
02 mar 20240,0096580,0098440,0089650,0094850,0094851.371.923
01 mar 20240,0079960,0111320,0079960,0096370,0096373.043.644
29 feb 20240,0078210,0083070,0077080,0079960,007996907.293
28 feb 20240,0081140,0084400,0078210,0078210,007821919.706
27 feb 20240,0078820,0082220,0078250,0081040,008104731.540
26 feb 20240,0078750,0082510,0074630,0078820,0078821.227.509
25 feb 20240,0076680,0080800,0075730,0078750,007875489.782
24 feb 20240,0084350,0084440,0074220,0076690,0076691.153.573
23 feb 20240,0085770,0087050,0083870,0084350,008435430.530
22 feb 20240,0090440,0090650,0084220,0085770,008577653.290
21 feb 20240,0086870,0091690,0079450,0090440,0090442.047.348
20 feb 20240,0091200,0095260,0085160,0086870,0086871.140.577
19 feb 20240,0091400,0092950,0088610,0091900,009190757.026
18 feb 20240,0092780,0092830,0087960,0091410,009141666.102
17 feb 20240,0092580,0095170,0090210,0092800,009280766.708
16 feb 20240,0094720,0096680,0092100,0092580,009258750.956
15 feb 20240,0093260,0097280,0090270,0094710,009471973.499
14 feb 20240,0097560,0099520,0092240,0093260,009326851.830
13 feb 20240,0091260,0097600,0091320,0097560,009756850.588
12 feb 20240,0091440,0096570,0085550,0091260,0091261.747.445
11 feb 20240,0080660,0107430,0080620,0091440,0091443.250.850
10 feb 20240,0069980,0080660,0069790,0080660,008066820.365
09 feb 20240,0071670,0075190,0068850,0069980,0069981.207.771
08 feb 20240,0074900,0074990,0068330,0071670,0071671.065.263
07 feb 20240,0072880,0075290,0068610,0074900,007490807.804
06 feb 20240,0071880,0075370,0071100,0072870,007287498.599
05 feb 20240,0074680,0075720,0071160,0071870,007187542.461
04 feb 20240,0078560,0078830,0074080,0074680,007468644.213
03 feb 20240,0082940,0083150,0077410,0078560,007856956.396
02 feb 20240,0081180,0083000,0078180,0082940,008294835.877
01 feb 20240,0086690,0087070,0080810,0081180,008118921.765
31 ene 20240,0080800,0087620,0080350,0086690,0086691.124.349
30 ene 20240,0078780,0084990,0077700,0080800,008080875.257
29 ene 20240,0078050,0081760,0077020,0078930,007893869.370
28 ene 20240,0079750,0080060,0076720,0078050,007805445.849
27 ene 20240,0074220,0080280,0071980,0079750,007975662.938
26 ene 20240,0077310,0077310,0070800,0074220,007422781.532
25 ene 20240,0078800,0080020,0076080,0077310,007731900.931
24 ene 20240,0079140,0080270,0064120,0078800,0078802.377.551
23 ene 20240,0091760,0093310,0077930,0079400,007940991.940
22 ene 20240,0079370,0094280,0077590,0091980,0091981.639.469
21 ene 20240,0087810,0087810,0075060,0079340,0079341.327.723
20 ene 20240,0095880,0096200,0079430,0087810,0087812.584.075
19 ene 20240,0088490,0101010,0088500,0095880,0095883.581.339
18 ene 20240,0095230,0095230,0086950,0088490,0088491.780.071
17 ene 20240,0094020,0101160,0089700,0095230,0095232.373.277
16 ene 20240,0093300,0101000,0088330,0094020,0094022.520.242
15 ene 20240,0090270,0094560,0082930,0093300,0093301.760.410
14 ene 20240,0078420,0093080,0078410,0090270,0090271.997.713
13 ene 20240,0086960,0102150,0077290,0078420,0078424.825.877
12 ene 20240,0076550,0102400,0076080,0086970,0086976.613.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...