Mercados españoles cerrados

HEX EUR (HEX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,007642-0,000784 (-9,30%)
A partir del 12:43AM UTC. Mercado abierto.
Intervalo de fechas:
24 feb 2023 - 24 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb 20240,0076680,0076680,0075730,0076420,0076421.188.391
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
11 ene 20240,0058900,0078920,0058900,0076550,0076554.716.165
10 ene 20240,0044670,0059200,0044660,0058430,0058432.041.172
09 ene 20240,0040200,0044660,0039070,0044650,004465738.775
08 ene 20240,0039480,0040920,0038140,0040200,004020582.349
07 ene 20240,0041970,0043910,0039230,0039480,003948422.318
06 ene 20240,0042440,0042510,0040570,0041960,004196337.815
05 ene 20240,0043130,0043230,0041810,0042440,004244385.017
04 ene 20240,0045340,0046020,0041950,0043130,0043131.029.494
03 ene 20240,0048660,0049070,0045220,0045340,0045341.075.772
02 ene 20240,0049220,0049740,0047750,0048690,004869718.012
01 ene 20240,0051670,0053120,0048800,0049220,004922647.721
31 dic 20230,0049460,0052410,0049460,0051690,005169803.191
30 dic 20230,0047770,0050580,0046350,0049450,004945829.179
29 dic 20230,0046850,0048250,0046070,0047760,004776445.532
28 dic 20230,0046990,0048020,0045050,0046860,004686722.686
27 dic 20230,0047870,0049240,0045230,0046990,004699637.725
26 dic 20230,0046150,0049030,0046040,0047860,004786311.295
25 dic 20230,0048260,0048550,0045980,0046170,004617401.536
24 dic 20230,0047720,0048850,0045910,0048270,004827444.009
23 dic 20230,0046930,0048520,0046150,0047720,004772683.322
22 dic 20230,0047840,0049460,0045680,0046930,004693564.009
21 dic 20230,0046880,0049580,0046090,0047830,004783761.801
20 dic 20230,0047830,0049640,0045970,0046880,004688641.294
19 dic 20230,0044730,0048160,0043630,0047840,004784650.699
18 dic 20230,0043970,0045630,0042920,0044750,004475345.798
17 dic 20230,0044640,0045290,0043740,0043960,004396425.475
16 dic 20230,0046750,0047020,0044330,0044660,004466632.647
15 dic 20230,0045980,0048130,0045650,0046750,004675675.903
14 dic 20230,0044820,0047870,0043470,0045980,004598828.368
13 dic 20230,0044410,0045190,0041220,0044830,004483799.165
12 dic 20230,0047340,0047480,0043480,0044410,004441461.567
11 dic 20230,0048580,0050060,0045860,0047340,004734755.458
10 dic 20230,0054920,0055190,0047690,0048580,004858691.965
09 dic 20230,0043840,0055160,0043400,0054910,0054911.343.487
08 dic 20230,0043610,0047550,0042360,0043840,004384770.325
07 dic 20230,0048900,0049440,0042730,0043610,0043611.343.254
06 dic 20230,0050160,0051930,0047610,0048910,0048911.076.263
05 dic 20230,0056630,0056630,0048280,0050150,0050151.673.289
04 dic 20230,0058320,0058380,0056650,0056840,005684413.284
03 dic 20230,0057950,0059040,0057650,0058320,005832599.428
02 dic 20230,0055420,0058260,0053030,0057960,005796783.811
01 dic 20230,0055320,0055320,0053410,0055390,005539634.155
30 nov 20230,0055390,0056580,0054610,0055280,005528585.357
29 nov 20230,0053900,0056300,0051630,0055400,005540504.745
28 nov 20230,0056400,0056660,0052620,0053910,005391563.780
27 nov 20230,0058620,0059340,0055120,0056400,005640746.438
26 nov 20230,0059050,0060510,0057510,0058620,005862458.018
25 nov 20230,0056830,0060320,0056830,0059060,005906582.817
24 nov 20230,0055880,0062860,0055470,0056820,005682719.439
23 nov 20230,0048470,0056120,0047750,0055880,005588722.041
22 nov 20230,0052700,0052960,0048510,0048500,004850699.712
21 nov 20230,0054560,0057360,0051020,0052710,005271905.182
20 nov 20230,0057430,0057580,0052440,0054570,005457844.653
19 nov 20230,0059120,0059170,0056320,0057430,005743470.456
18 nov 20230,0063490,0063690,0053410,0059090,0059091.967.595
17 nov 20230,0069020,0069800,0062560,0063500,006350994.241
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...