Mercados españoles abiertos en 4 hrs 21 min

Kyber Network EUR (KNC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
1,3799-0,1375 (-9,06%)
A partir del 3:38AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20201,51741,52901,37991,37991,3799103.971.256
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
13 jun. 20201,14121,15211,04571,06671,066775.429.871
12 jun. 20200,93291,18260,92091,14251,1425147.002.879
11 jun. 20201,01221,10800,89830,93690,9369116.721.080
10 jun. 20200,82571,13620,80931,01221,0122164.968.663
09 jun. 20200,72010,82850,70800,82630,826386.835.451
08 jun. 20200,65730,73240,65350,72380,723846.818.344
07 jun. 20200,67110,67470,63380,65700,657038.984.303
06 jun. 20200,68030,68150,65550,67110,671144.205.489
05 jun. 20200,62930,68050,62890,68030,680345.830.901
04 jun. 20200,62220,64470,62230,62890,628937.814.660
03 jun. 20200,62050,62430,61650,62270,622742.728.057
02 jun. 20200,64990,65120,59850,62080,620855.885.900
01 jun. 20200,62030,65080,61720,65080,650876.758.692
31 may. 20200,63280,64660,61870,62030,620368.028.945
30 may. 20200,63230,64940,62120,63290,632979.377.964
29 may. 20200,61050,64360,61000,63230,632372.511.337
28 may. 20200,60620,61930,60130,61050,610568.224.875
27 may. 20200,60800,62260,59220,60590,605969.432.094
26 may. 20200,62310,62360,59260,60800,608073.242.633
25 may. 20200,60130,63500,59050,62360,623658.610.835
24 may. 20200,64500,66520,59470,60160,601669.329.998
23 may. 20200,58240,67860,58180,64450,644572.988.567
22 may. 20200,55780,59090,54910,58280,582857.378.702
21 may. 20200,58630,59040,53690,55860,558653.760.291
20 may. 20200,58920,59910,56210,58630,586350.257.328
19 may. 20200,58640,59400,56900,58970,589745.780.778
18 may. 20200,57450,58840,57060,58630,586345.796.341
17 may. 20200,57370,60020,57140,57440,574447.006.958
16 may. 20200,57390,59110,56870,57370,573744.817.877
15 may. 20200,59220,59650,56440,57390,573949.687.993
14 may. 20200,59250,60140,58440,59230,592344.231.781
13 may. 20200,59100,61760,57880,59360,593649.593.520
12 may. 20200,53100,61900,52850,59100,591054.345.693
11 may. 20200,55910,56020,52220,53020,530242.550.963
10 may. 20200,61440,61470,52950,55920,559232.875.408
09 may. 20200,59560,65470,58780,61420,614251.062.962
08 may. 20200,58190,63570,57370,59610,596154.128.634
07 may. 20200,59720,59930,57070,58000,580044.291.128
06 may. 20200,62000,62490,59740,59840,598447.541.447
05 may. 20200,61840,63190,60300,62040,620445.708.768
04 may. 20200,59790,62390,57050,61850,618543.696.815
03 may. 20200,61520,63030,58520,59810,598131.486.332
*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