Mercados españoles cerrados

Kyber Network EUR (KNC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,7562-0,0959 (-11,26%)
A partir del 5:27PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,85220,87890,75280,75620,756248.717.004
20 sept. 20200,89480,93470,84150,85480,854838.227.122
19 sept. 20200,89280,91840,85070,89290,892931.886.122
18 sept. 20200,94910,97380,86420,89790,897941.657.629
17 sept. 20200,98651,01970,93010,94910,949143.286.076
16 sept. 20200,99291,00040,94080,98650,986539.690.101
15 sept. 20201,03061,04950,99060,99410,994140.422.396
14 sept. 20201,04001,06290,99641,02941,029448.464.838
13 sept. 20201,11681,12570,99601,03041,030437.284.990
12 sept. 20201,03711,11681,01401,11681,116834.797.916
11 sept. 20201,03601,06440,98841,03711,037133.014.944
10 sept. 20201,03431,09201,01741,03601,036039.933.289
09 sept. 20201,00341,07190,97221,04771,047735.442.863
08 sept. 20201,05381,07000,96291,00361,003641.389.879
07 sept. 20201,10651,12950,96501,05071,050755.346.072
06 sept. 20201,02001,11970,93471,09141,091460.771.775
05 sept. 20201,12991,16900,91361,02001,020080.504.104
04 sept. 20201,08321,19591,05491,13541,135477.348.685
03 sept. 20201,40911,41191,06151,08061,080685.979.238
02 sept. 20201,46301,48551,31861,40911,409175.282.729
01 sept. 20201,51791,55701,45521,47301,473082.651.745
31 ago. 20201,43311,53631,42741,51811,518181.298.160
30 ago. 20201,37361,51541,36971,43141,431484.773.861
29 ago. 20201,32221,45311,30531,38811,388165.346.222
28 ago. 20201,30641,37121,28421,32201,322049.695.449
27 ago. 20201,37861,39131,25811,30671,306754.607.378
26 ago. 20201,33711,40251,31441,37821,378264.059.450
25 ago. 20201,43231,43461,30051,34751,347571.056.658
24 ago. 20201,46041,46021,41271,43221,432246.234.054
23 ago. 20201,46181,50091,39771,46041,460458.326.585
22 ago. 20201,40381,47761,32711,46241,462456.390.141
21 ago. 20201,44661,61041,40191,40371,4037101.347.881
20 ago. 20201,34511,51401,31981,44741,447469.332.269
19 ago. 20201,40691,44701,27441,34561,345659.020.947
18 ago. 20201,49251,52001,37011,40691,406958.897.839
17 ago. 20201,58531,63731,48231,49411,494172.443.512
16 ago. 20201,55821,62881,52291,58531,585370.228.229
15 ago. 20201,57991,68371,52101,55811,558186.514.481
14 ago. 20201,47921,73771,46281,58391,5839155.862.594
13 ago. 20201,43981,68231,38131,47651,4765138.134.070
12 ago. 20201,37341,47651,32531,44041,440484.322.545
11 ago. 20201,46271,47181,29361,36501,3650114.758.752
10 ago. 20201,51751,52901,36861,46191,461994.153.456
09 ago. 20201,42821,54911,38011,51621,5162100.406.863
08 ago. 20201,29731,46791,28511,42931,429380.289.503
07 ago. 20201,35091,37991,24631,29741,2974113.185.090
06 ago. 20201,28781,38891,26891,35031,350372.694.011
05 ago. 20201,25251,35411,25251,28851,288591.031.536
04 ago. 2020------
03 ago. 20201,19561,22131,17211,18321,183259.554.137
02 ago. 20201,25371,27121,10371,19431,194374.716.715
01 ago. 20201,24541,30081,23291,25321,253273.004.863
31 jul. 20201,21401,26631,21781,24541,245467.385.391
30 jul. 20201,20651,27291,19651,21411,214166.724.619
29 jul. 20201,24731,27721,17831,20631,206364.055.247
28 jul. 20201,16521,28711,15821,24641,246477.112.943
27 jul. 20201,29501,31081,07931,16531,165392.312.797
26 jul. 20201,32021,36351,23751,29611,296172.472.674
25 jul. 20201,35841,41261,32051,32051,320577.932.756
24 jul. 20201,37901,40091,32511,35401,354065.720.255
23 jul. 20201,42101,43971,35461,37811,378159.544.862
22 jul. 20201,43451,45891,40881,42261,422660.586.474
21 jul. 20201,42711,47031,39881,43601,436065.434.868
20 jul. 20201,47401,55551,40461,42761,427679.793.332
19 jul. 20201,59521,60151,47181,47491,474975.998.947
18 jul. 20201,43121,67491,43051,59501,5950145.174.637
17 jul. 20201,37671,43401,36321,43181,431858.568.451
16 jul. 20201,38871,42631,32061,37831,378387.594.046
15 jul. 20201,39701,46531,37371,38901,389087.816.762
14 jul. 20201,34391,39761,29741,39741,397483.379.673
13 jul. 20201,42131,47311,32101,34561,345684.650.571
12 jul. 20201,45391,47611,40211,42131,421366.514.418
11 jul. 20201,43151,47651,39951,45361,453672.515.934
10 jul. 20201,48061,48341,40291,43201,432066.812.586
09 jul. 20201,39711,52511,38961,47941,4794100.880.114
08 jul. 20201,40411,48341,37961,39711,397184.789.054
07 jul. 20201,47471,51831,38741,40391,403985.279.125
06 jul. 20201,42491,56181,39501,47571,4757110.634.958
05 jul. 20201,46771,56261,38231,42491,424999.169.329
04 jul. 20201,64761,65101,42241,47051,4705149.227.367
03 jul. 20201,36801,75631,35941,63971,6397258.143.501
02 jul. 20201,18851,37131,18731,36631,3663118.489.981
01 jul. 20201,07211,19591,06471,18671,186773.985.139
30 jun. 20201,04251,10311,03501,07191,071962.344.998
29 jun. 20200,98141,06320,95981,04211,042165.662.721
28 jun. 20200,95471,01090,94050,98140,981453.097.711
27 jun. 20201,03161,04850,91490,95470,954759.047.586
26 jun. 20201,03011,06761,01921,03151,031556.117.043
25 jun. 20201,04771,04910,98681,03051,030554.751.970
24 jun. 20201,06711,08101,02401,04841,048453.518.865
23 jun. 20201,10111,10461,03251,06491,064969.602.870
22 jun. 20201,09901,11911,08111,10071,100771.656.492
21 jun. 20201,15421,16031,09261,09941,099463.937.133
20 jun. 20201,06291,16121,06141,15421,154283.230.077
19 jun. 20201,02761,08721,02291,06291,062967.315.778
18 jun. 20201,06311,06391,02281,02881,028858.841.479
17 jun. 20201,11281,11281,03881,06311,063158.570.637
16 jun. 20201,02651,12151,00961,10861,108670.839.640
15 jun. 20201,04381,08480,94101,02631,026377.819.969
14 jun. 20201,07091,11001,00321,04381,043872.691.087
*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