Mercados españoles cerrados

KyberNetwork EUR (KNC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
1,1077-0,0451 (-3,91%)
A partir del 8:31PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20211,15271,18191,10081,10771,107765.717.556
24 ene. 20211,11451,16931,09601,13501,135078.597.815
23 ene. 20211,12411,18431,08971,11331,113382.408.685
22 ene. 20211,11001,21260,97841,12441,1244125.625.810
21 ene. 20211,06821,22870,94091,10371,1037171.787.487
20 ene. 20211,04501,08730,95861,06871,068767.808.532
19 ene. 20211,10411,17271,04081,04681,046877.183.330
18 ene. 20211,01731,15040,97711,10301,103082.679.204
17 ene. 20211,05741,06860,94021,01601,016063.495.918
16 ene. 20211,01921,05920,95461,05901,059081.879.423
15 ene. 20210,87821,01800,86981,01801,018093.032.311
14 ene. 20210,90120,90600,85540,87770,877750.458.619
13 ene. 20210,82250,90540,80780,90160,901641.113.350
12 ene. 20210,80470,89270,79540,82240,822476.422.592
11 ene. 20210,93410,93410,70880,80420,804265.268.727
10 ene. 20210,97571,05110,85130,93490,934968.088.400
09 ene. 20210,92521,04420,89290,97480,974884.102.171
08 ene. 20210,86660,99430,78100,92670,926796.894.386
07 ene. 20210,96001,04120,81860,86750,867587.651.186
06 ene. 20210,74121,01210,71940,95890,9589112.276.313
05 ene. 20210,66930,74140,65330,74090,740945.578.375
04 ene. 20210,67500,76060,62900,66910,669142.996.540
03 ene. 20210,64840,68870,63230,67640,676436.196.808
02 ene. 20210,65660,66870,64430,64870,648725.663.436
01 ene. 20210,64870,68990,63870,65660,656625.961.860
31 dic. 20200,65290,65520,63620,64870,648720.336.232
30 dic. 20200,67300,67820,64730,65280,652819.338.254
29 dic. 20200,69800,71490,64770,67310,673124.081.968
28 dic. 20200,66480,71430,66350,69810,698128.147.180
27 dic. 20200,65200,70840,64950,66470,664739.841.180
26 dic. 20200,68350,68350,64460,65190,651922.822.503
25 dic. 20200,66900,70950,65520,68350,683525.023.481
24 dic. 20200,61900,68230,59850,66910,669121.744.628
23 dic. 20200,73220,73530,58800,61810,618130.644.214
22 dic. 20200,71220,73360,68960,73230,732326.902.601
21 dic. 20200,75510,77170,69920,71260,712631.525.150
20 dic. 20200,77440,78020,74390,75500,755029.266.777
19 dic. 20200,76970,81030,76030,77450,774541.798.079
18 dic. 20200,75090,77380,74030,76970,769724.562.325
17 dic. 20200,77100,80290,74810,75090,750946.604.062
16 dic. 20200,77940,78110,74230,77090,770946.092.891
15 dic. 20200,75000,77990,74590,77940,779427.055.160
14 dic. 20200,76230,76610,74360,75000,750021.460.353
13 dic. 20200,73660,77790,73080,76220,762219.191.513
12 dic. 20200,71640,75410,71430,73660,736622.342.328
11 dic. 20200,70990,72860,68670,71640,716421.062.256
10 dic. 20200,74190,75600,70590,71000,710017.666.253
09 dic. 20200,73630,75060,69680,74180,741822.072.819
08 dic. 20200,78440,78610,73050,73630,736322.657.193
07 dic. 20200,80580,80650,77440,78440,784421.286.104
06 dic. 20200,79970,81480,79000,80570,805721.158.193
05 dic. 20200,77010,80650,76010,79940,799424.852.553
04 dic. 20200,83390,85960,76900,77040,770433.505.630
03 dic. 20200,84250,87440,83150,83390,833932.002.326
02 dic. 20200,82020,84700,81100,84240,842423.477.261
01 dic. 20200,88280,91630,80800,82000,820039.229.649
30 nov. 20200,85240,90630,83640,88270,882730.245.952
29 nov. 20200,84650,87270,82210,85240,852425.996.170
28 nov. 20200,80530,87100,78200,84660,846629.918.383
27 nov. 20200,82180,85280,77490,80520,805228.914.031
26 nov. 20200,96861,00270,75200,82080,820860.314.404
25 nov. 20200,94781,12390,93850,96880,968875.044.293
24 nov. 20200,93400,99580,88730,94750,947552.212.828
23 nov. 20200,85560,94860,83520,93370,933738.473.794
22 nov. 20200,87880,89990,80460,85560,855632.980.598
21 nov. 20200,79070,88210,79070,87880,878841.841.431
20 nov. 20200,77060,80910,76470,79070,790723.241.561
19 nov. 20200,78220,80480,76350,77060,770622.636.635
18 nov. 20200,82840,84000,73870,78210,782130.431.790
17 nov. 20200,80950,82870,78410,82840,828426.534.080
16 nov. 20200,75050,80930,74210,79220,792222.878.959
15 nov. 20200,75340,79780,73380,75050,750522.366.860
14 nov. 20200,78190,78190,73160,75340,753420.205.074
13 nov. 20200,72750,79200,72750,78190,781922.568.508
12 nov. 20200,75650,77580,71670,72750,727519.774.203
11 nov. 20200,74160,82560,74150,75650,756536.028.291
10 nov. 20200,68490,74690,68270,74160,741626.448.536
09 nov. 20200,68790,71380,67060,68490,684915.551.623
08 nov. 20200,65780,70780,65190,68790,687914.555.095
07 nov. 20200,68230,74750,64140,65780,657824.603.971
06 nov. 20200,63840,69010,63840,68230,682320.501.297
05 nov. 20200,59850,63840,58060,63840,638415.049.770
04 nov. 20200,62970,63150,59360,59850,598513.583.386
03 nov. 20200,66220,66360,62320,62970,629713.086.025
02 nov. 20200,67950,69170,65200,66220,662212.280.852
01 nov. 20200,67330,68910,66210,67950,679511.775.152
31 oct. 20200,68210,69390,67330,67330,673310.682.145
30 oct. 20200,69890,70620,65760,68210,682115.992.447
29 oct. 20200,72810,73700,69500,69890,69891.373.463.005
28 oct. 20200,76780,76980,71750,72800,728019.330.436
27 oct. 20200,75620,77000,74710,76780,767814.479.259
26 oct. 20200,76390,78990,74360,75620,756217.072.339
24 oct. 20200,78150,79340,76300,76390,763915.170.656
23 oct. 20200,78770,79970,77230,78150,781516.217.997
22 oct. 20200,79610,80160,77380,78770,787718.431.126
21 oct. 20200,78330,82810,78330,79740,797422.232.631
20 oct. 20200,73250,79140,73130,78300,783022.821.194
19 oct. 20200,77400,77470,72860,73100,731020.474.401
18 oct. 20200,79630,79910,76920,77390,773920.128.067
17 oct. 20200,78720,79950,77750,79800,798018.679.011
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...