Mercados españoles cerrados en 7 hrs 55 min

Internet Computer EUR (ICP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
7,6942-0,4565 (-5,60%)
A partir del 07:33AM UTC. Mercado abierto.
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20247,71277,79577,64207,69427,694271.477.648
20 jun 20247,57097,88607,48437,78927,789267.304.275
19 jun 20248,26978,27587,20727,57077,5707127.215.042
18 jun 20248,98349,01967,98828,27168,271688.451.072
17 jun 20248,48469,00728,41998,98378,983754.328.557
16 jun 20248,68658,74828,41358,48428,484254.162.299
15 jun 20249,13799,19298,54178,68768,687683.120.430
14 jun 20249,72249,72249,03219,13809,138095.647.653
13 jun 20249,39219,98569,16979,72359,7235134.786.210
12 jun 202410,323610,38239,20919,39299,3929161.563.080
11 jun 202410,233110,43389,842510,324010,3240141.637.946
10 jun 202410,080610,269710,006010,233310,233396.551.829
09 jun 202410,656810,69859,990310,081710,081788.500.751
08 jun 202411,099211,889710,143010,657010,6570152.975.638
07 jun 202411,341411,373310,961811,099211,099251.829.866
06 jun 202411,303011,592611,279311,341411,341459.332.143
05 jun 202410,980911,384110,937711,303011,303078.632.031
04 jun 202410,936211,216510,861110,980910,980966.942.502
03 jun 202411,119311,210610,857310,936310,936348.017.885
02 jun 202410,918411,201510,906711,119311,119342.179.483
01 jun 202411,056111,064710,713410,918410,918463.802.865
31 may 202411,168411,357010,886211,056111,056176.043.723
30 may 202411,139011,371711,045811,168411,168469.719.013
29 may 202411,400711,453911,008411,139011,139083.956.399
28 may 202411,114911,563411,007311,400711,400782.183.836
27 may 202411,366711,539611,062611,114911,114952.353.002
26 may 202411,434311,492511,262211,366711,366745.029.420
25 may 202411,363411,508811,033311,434311,434363.615.069
24 may 202411,836911,949510,983511,363411,3634128.555.356
23 may 202412,249412,294511,805111,836911,836999.518.974
22 may 202412,497212,724512,174812,249412,2494129.277.211
21 may 202411,602612,566811,433212,497512,4975115.834.913
20 may 202412,161112,375211,548811,602711,602778.945.352
19 may 202412,043212,507111,934512,161112,161198.524.360
18 may 202411,195212,153411,093712,043212,0432112.523.719
17 may 202411,473411,544310,994611,195211,195290.700.939
16 may 202410,936611,687010,834811,472911,4729112.725.426
15 may 202410,914311,211310,704210,936610,9366137.021.674
14 may 202410,885911,302110,396710,914310,9143121.597.003
13 may 202411,006011,100710,814410,885910,885949.054.689
12 may 202411,005011,316610,955611,006011,006053.040.329
11 may 202411,286711,574310,835211,005011,0050114.694.388
10 may 202411,196511,431311,002011,287811,2878107.882.920
09 may 202411,558211,618211,184011,196511,196597.446.908
08 may 202411,878612,149211,536011,558111,558196.317.652
07 may 202412,082612,967311,875711,878611,8786162.951.803
06 may 202412,226612,303811,917312,082612,082683.731.276
05 may 202412,651512,659612,150512,226912,226997.061.592
04 may 202412,587812,934612,056012,651712,6517142.007.934
03 may 202412,318212,717812,024012,587812,5878116.025.499
02 may 202412,057112,408311,432612,318212,3182187.663.123
01 may 202412,546612,681011,589012,057112,0571163.573.319
30 abr 202412,657412,896112,262312,548112,5481110.136.147
29 abr 202412,425213,183912,424112,657212,6572106.403.749
28 abr 202412,197812,685511,816512,425212,425298.246.791
27 abr 202412,870212,899412,170412,197812,197896.514.705
26 abr 202412,813913,129512,423212,870212,8702133.083.547
25 abr 202413,509713,966812,681812,813212,8132168.272.736
24 abr 202414,164314,303913,504313,509713,5097130.054.183
23 abr 202414,167614,657413,890014,164314,1643141.223.445
22 abr 202414,560915,347913,989414,167614,1676149.087.649
21 abr 202413,180514,707913,038114,560914,5609183.248.898
20 abr 202411,998113,541311,127013,180813,1808218.752.452
19 abr 202411,115612,135410,845911,998111,9981136.263.458
18 abr 202411,528611,755910,745911,115111,1151135.893.557
17 abr 202411,622811,788210,894711,528611,5286156.172.285
16 abr 202412,112012,886911,291711,622811,6228186.269.294
15 abr 202411,609312,285610,982612,112012,1120211.125.743
14 abr 202413,095413,095410,170811,609311,6093290.725.152
13 abr 202414,472614,764511,741613,095813,0958229.985.744
12 abr 202414,859715,185614,350114,472614,4726134.803.169
11 abr 202414,793414,920113,930614,859714,8597184.866.597
10 abr 202416,379316,454314,723814,793314,7933163.423.280
09 abr 202415,823516,660615,536916,379316,3793151.187.131
08 abr 202415,716616,109915,612915,823515,8235112.715.360
07 abr 202415,562815,866115,438815,716615,716685.076.532
06 abr 202416,443516,567915,293915,562815,5628180.506.037
05 abr 202416,484016,966616,140916,443516,4435204.194.131
04 abr 202416,617117,688316,149116,484016,4840262.759.986
03 abr 202416,846417,169015,446116,617116,6171291.350.288
02 abr 202417,398217,854916,257116,846516,8465267.466.048
01 abr 202416,576917,605016,305917,398217,3982193.591.767
31 mar 202415,940717,245715,919316,576916,5769222.550.128
30 mar 202416,663717,296315,750915,940715,9407210.745.054
29 mar 202417,008217,357016,099516,663716,6637302.789.126
28 mar 202417,585719,313116,867017,008217,0082560.081.386
27 mar 202416,276218,787015,966017,585717,5857608.749.015
26 mar 202414,003516,476713,990416,276216,2762558.901.833
25 mar 202412,409314,145812,409314,003514,0035280.411.510
24 mar 202412,296912,756911,844112,409312,4093159.979.511
23 mar 202411,728212,878311,542812,296912,2969308.347.325
22 mar 202410,898012,011310,656511,728211,7282193.907.102
21 mar 202410,064110,93139,730210,898010,8980172.600.801
20 mar 202411,380111,55059,868910,063110,0631187.881.358
19 mar 202411,566111,749610,831111,380111,3801163.902.833
18 mar 202411,236811,702210,653311,619811,6198147.104.238
17 mar 202411,793912,149710,994211,236811,2368157.390.654
16 mar 202412,798312,943311,127411,793911,7939227.185.054
15 mar 202413,239413,387212,186012,798312,7983217.430.258
14 mar 202413,445513,616412,858413,239413,2394178.659.724
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...