Mercados españoles cerrados

Internet Computer EUR (ICP-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,7913-0,0354 (-1,25%)
A partir del 08:50PM UTC. Mercado abierto.
Intervalo de fechas:
26 sept 2022 - 26 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 sept 20232,83342,84102,76732,79132,791311.026.496
25 sept 20232,77892,80142,73482,74192,74199.482.081
24 sept 20232,74092,78062,73722,77892,77898.413.267
23 sept 20232,72132,75442,68622,74102,741013.408.237
22 sept 20232,81572,83472,70892,72122,721213.910.267
21 sept 20232,83822,84282,77622,81562,815614.460.279
20 sept 20232,79362,86072,78582,83822,838214.131.178
19 sept 20232,74642,83742,72562,79352,793516.087.519
18 sept 20232,81612,81632,72142,74632,746312.385.228
17 sept 20232,80922,88212,78372,81652,816515.660.477
16 sept 20232,74782,84122,72012,80922,809218.910.990
15 sept 20232,73282,77372,70842,74732,747316.219.724
14 sept 20232,72782,75622,67692,73292,732918.975.906
13 sept 20232,75242,86262,72812,72812,728118.976.856
12 sept 20232,89042,89472,72122,75232,752324.233.105
11 sept 20233,05003,05002,86432,89042,890418.626.287
10 sept 20233,07823,08553,04343,04983,04988.168.832
09 sept 20233,14523,15653,05553,07803,078012.498.100
08 sept 20233,13843,15763,09513,14413,144112.928.503
07 sept 20233,07123,13793,04563,13793,137916.736.861
06 sept 20233,02593,09793,02733,07103,071013.719.463
05 sept 20233,01783,09382,97773,02533,025314.263.164
04 sept 20233,01893,03942,97183,01793,017910.644.544
03 sept 20233,00193,03582,98113,01913,01919.697.293
02 sept 20233,08133,10962,96663,00193,001915.336.736
01 sept 20233,19443,21463,05963,08143,081423.283.957
31 ago 20233,35693,35823,17123,19453,194520.689.400
30 ago 20233,22033,44023,16483,35703,357030.477.595
29 ago 20233,23053,24243,18023,22033,220313.401.780
28 ago 20233,29013,37743,22003,23083,230814.964.976
27 ago 20233,25153,30443,24123,28993,28998.466.384
26 ago 20233,33413,33353,21283,25163,251615.390.926
25 ago 20233,31443,41613,25083,33443,334420.758.149
24 ago 20233,15633,33983,11893,31443,314427.580.049
23 ago 20233,20233,22883,02163,15653,156519.144.148
22 ago 20233,29583,31183,16543,20283,202814.030.266
21 ago 20233,26713,31233,23783,29583,295811.003.392
20 ago 20233,21853,27153,19063,26683,266811.312.731
19 ago 20233,13793,24863,11863,21853,218521.976.320
18 ago 20233,40153,51172,98273,13753,137540.640.338
17 ago 20233,51133,52613,31113,40143,401423.956.597
16 ago 20233,71703,73493,31213,51123,511227.915.605
15 ago 20233,68403,76813,67693,71693,716920.183.089
14 ago 20233,69373,72473,68163,68373,683712.722.634
13 ago 20233,67763,70413,67113,69353,693510.317.732
12 ago 20233,66493,68003,64473,67733,677311.406.840
11 ago 20233,71693,73493,64573,66483,664816.672.464
10 ago 20233,74853,76723,68533,71723,717216.852.087
09 ago 20233,72143,80243,69343,74843,748420.006.739
08 ago 20233,74263,78503,66113,72163,721619.121.976
07 ago 20233,64143,74853,63813,74243,742412.674.730
06 ago 20233,65543,66473,63493,64133,64139.999.640
05 ago 20233,68693,69413,61353,65543,655412.669.663
04 ago 20233,78123,80093,67173,68703,687013.474.487
03 ago 20233,85583,88733,76753,78123,781216.417.133
02 ago 20233,82923,85593,73923,85593,855919.161.790
01 ago 20233,87443,89003,79943,82883,828815.029.036
31 jul 20233,92913,95633,82553,87453,874514.044.341
30 jul 20233,91063,97193,88343,92903,929011.428.408
29 jul 20233,84433,94873,82713,91083,910825.108.463
28 jul 20233,68943,85213,70223,84493,844920.471.820
27 jul 20233,63683,71843,61313,68863,688614.948.493
26 jul 20233,62683,68933,59693,63683,636813.414.295
25 jul 20233,78643,79243,57373,62663,626621.906.884
24 jul 20233,70783,88503,70783,78673,786725.772.774
23 jul 20233,65133,74393,65113,70593,705912.101.185
22 jul 20233,63213,70483,61413,65123,651212.844.179
21 jul 20233,62733,67293,60293,63203,632018.387.341
20 jul 20233,62743,69233,61693,62723,627215.219.735
19 jul 20233,64923,65923,52983,62743,627417.103.809
18 jul 20233,63973,70053,56813,64953,649518.252.330
17 jul 20233,74233,75673,62663,63943,639412.034.557
16 jul 20233,78233,81043,69063,74283,742811.894.039
15 jul 20233,90514,00853,68223,78293,782928.010.815
14 jul 20233,70333,91563,68293,90533,905324.811.174
13 jul 20233,73773,82703,64803,70363,703613.544.429
12 jul 20233,70583,78633,67723,73773,737710.521.035
11 jul 20233,67643,79483,59823,70603,706013.330.090
10 jul 20233,69403,73423,66473,67643,67646.533.324
09 jul 20233,74133,78323,62803,69423,69429.262.037
08 jul 20233,72903,78143,69503,74133,74139.177.845
07 jul 20233,91104,04193,72573,73033,730312.918.163
06 jul 20233,99744,07913,86033,91123,911213.167.931
05 jul 20234,09454,13343,97923,99733,997311.918.279
04 jul 20233,84834,17403,81594,09444,094430.373.960
03 jul 20233,86363,86843,76103,84843,848410.902.416
02 jul 20233,75143,87063,75073,86253,862511.525.940
01 jul 20233,72293,90793,54853,75133,751323.325.020
30 jun 20233,70713,77453,68113,72293,722910.863.431
29 jun 20233,95423,95553,65503,70753,707514.051.891
28 jun 20233,89794,01543,89793,95333,953310.232.326
27 jun 20233,97003,99903,82593,89743,897413.777.432
26 jun 20233,90774,07753,88713,96973,969714.592.598
25 jun 20233,96724,02713,84273,90763,907611.061.004
24 jun 20233,77974,03653,77963,96713,967115.773.855
23 jun 20233,82493,93983,77653,77943,779420.269.818
22 jun 20233,82743,91083,75953,82493,824919.021.028
21 jun 20233,61403,85183,57883,82753,827518.534.362
20 jun 20233,61603,64703,54203,61403,614010.587.256
19 jun 20233,63433,70513,60763,61593,615910.458.494
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...