Mercados españoles cerrados

Terra EUR (LUNA1-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,000165+0,000048 (+40,95%)
A partir del 08:10PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20220,0001160,0002040,0001120,0001650,0001651.832.859.136
21 may 20220,0001170,0001250,0000970,0001150,000115512.316.015
20 may 20220,0001280,0001380,0001160,0001160,000116351.585.542
19 may 20220,0001400,0001490,0001230,0001270,000127610.442.480
18 may 20220,0001770,0001870,0001400,0001410,000141833.491.854
17 may 20220,0001880,0002090,0001660,0001770,0001771.450.651.203
16 may 20220,0002070,0002680,0001210,0001870,0001873.180.163.852
15 may 20220,0004430,0004430,0001920,0002070,0002073.856.384.920
14 may 20220,0001100,0007350,0001090,0004410,0004417.888.134.886
13 may 20220,0034200,0123270,0000160,0000980,0000981.825.628.289
12 may 20221,0191421,2205670,0032620,0034290,00342918.677.664.124
11 may 202216,57158918,1963580,7941401,0226211,02262111.001.327.192
10 may 202230,27847337,36474213,43038116,64001516,6400159.927.369.531
09 may 202260,88550661,87329530,29523130,29523130,2952315.970.599.876
08 may 202264,70448364,72296956,52596760,84285060,8428504.849.972.157
07 may 202273,43896573,46618760,51993664,70153064,7015302.895.537.177
06 may 202278,32477678,70947373,40709773,43818773,4381872.065.331.702
05 may 202281,12171282,65602975,47071178,35179978,3517992.159.861.387
04 may 202278,46170082,98919778,19166681,13359881,1335981.828.423.803
03 may 202280,21600381,27409477,35704078,47096378,4709631.237.475.217
02 may 202278,06806281,00968976,99041780,21916280,2191621.860.938.119
01 may 202274,27878678,38337773,30745778,06350778,0635071.697.509.392
30 abr 202280,68402181,84371273,02414774,30419974,3041991.623.834.085
29 abr 202284,70985485,19984479,80770180,72719680,7271961.746.685.394
28 abr 202284,41947987,82690483,31000584,69597684,6959761.900.892.967
27 abr 202283,17878085,83393182,50429584,41243784,4124371.678.635.271
26 abr 202290,51013290,70705482,08803683,20069183,2006912.376.523.931
25 abr 202283,69493990,78640081,49996990,57732490,5773242.638.652.532
24 abr 202282,91412485,46080882,26711383,77799283,7779921.162.610.274
23 abr 202286,83807487,04769982,69368783,00479983,0047991.159.987.031
22 abr 202283,79025389,28719383,71639386,84985486,8498542.356.708.176
21 abr 202287,50245791,49871183,36593683,80381083,8038102.143.142.870
20 abr 202288,52851989,54451886,74362987,51837287,5183721.980.734.999
19 abr 202284,44065988,82315182,17160888,56979488,5697942.297.405.194
18 abr 202271,61886684,64196870,36937084,47956884,4795682.903.633.412
17 abr 202274,92163176,21501971,48005771,60230371,602303987.817.137
16 abr 202274,31730775,60446274,09211074,93071774,930717756.992.320
15 abr 202275,45708576,46411173,48280374,31794074,3179401.158.532.360
14 abr 202280,51976882,25183973,72727275,44595375,4459531.806.217.006
13 abr 202278,06137880,72352676,63141680,44252880,4425281.693.297.395
12 abr 202275,79276380,98730574,96466178,05081278,0508122.215.044.962
11 abr 202284,81346184,81346174,60122775,74980275,7498023.099.161.960
10 abr 202289,53747689,60079285,01453485,05717585,0571751.344.398.046
09 abr 202286,93907289,56620885,17582789,56620889,5662081.731.425.153
08 abr 202295,33315398,02320986,19454286,94979986,9497992.877.704.664
07 abr 202299,013885100,31936692,72847795,31402695,3140262.325.516.053
06 abr 2022106,487488108,27735197,02040998,98402498,9840243.268.067.900
05 abr 2022106,075668108,643936104,681091106,468941106,4689412.272.637.934
04 abr 2022102,309486106,91256799,787567106,066338106,0663382.306.251.993
03 abr 2022104,245773106,750298101,271461102,363037102,3630371.964.211.241
02 abr 202295,779305105,95403395,721916104,291908104,2919082.657.794.435
01 abr 202293,05771697,71030489,48970095,73728295,7372821.979.647.558
31 mar 202294,97082597,87848792,05919693,02690193,0269011.848.889.916
30 mar 202298,25828699,55670993,45279794,98548194,9854812.354.171.401
29 mar 202288,50086298,91983088,45555998,26614498,2661443.818.024.553
28 mar 202285,73857992,43817184,87692388,54962988,5496292.584.407.875
27 mar 202283,19320785,94745681,75589885,73609285,736092923.861.809
26 mar 202282,32465483,64521081,12925783,19718283,197182908.736.221
25 mar 202285,25084786,04576181,19449682,32189282,3218921.461.552.434
24 mar 202286,23574887,08412283,80692385,26247485,2624741.786.159.865
23 mar 202284,33807487,72939383,85279886,25049686,2504961.587.682.445
22 mar 202287,06810887,53743783,77549084,32130484,3213041.811.863.208
21 mar 202281,97979088,55049981,96305887,09267487,0926742.597.503.566
20 mar 202283,24737585,33733481,47345081,98386481,9838641.669.527.405
19 mar 202280,05061384,39820179,16204183,23654983,2365492.015.837.401
18 mar 202278,28496680,10553774,92466080,07888880,0788882.281.577.678
17 mar 202280,98361281,64505078,13487278,30371978,3037191.663.234.887
16 mar 202280,82377681,94767078,58034581,00143481,0014342.839.212.957
15 mar 202286,69213987,18582980,38955780,81932880,8193282.612.517.194
14 mar 202280,12767086,67992479,54670786,67992486,6799243.173.199.417
13 mar 202278,90397684,68377778,65227580,15014680,1501462.321.240.066
12 mar 202280,86119184,61743978,92056378,92593478,9259342.080.560.923
11 mar 202292,25537992,25537980,79950780,83087280,8308724.463.191.482
10 mar 202289,74789494,34550584,53154092,24140292,2414025.290.268.527
09 mar 202278,45426294,30631378,14913289,80728189,8072815.453.660.930
08 mar 202271,73211779,41268271,45560578,45490378,4549032.996.399.530
07 mar 202272,78318076,82047369,78019071,72884471,7288442.853.349.816
06 mar 202279,99969580,69549672,39856772,75889672,7588962.509.502.484
05 mar 202276,24474380,87218573,76644979,99179179,9917912.664.174.641
04 mar 202281,67055584,52795476,18582976,18582976,1858293.472.184.703
03 mar 202282,95555984,80870178,79757781,61473881,6147382.939.426.687
02 mar 202280,44255186,74756679,55692382,88938182,8893814.230.913.725
01 mar 202281,29698284,43553977,44606080,42809380,4280934.188.119.462
28 feb 202264,93248082,37038463,20691781,26955481,2695544.465.429.807
27 feb 202269,24808569,91001963,97267564,97285564,9728552.780.586.159
26 feb 202264,89458570,53454664,23910569,26852469,2685242.802.664.143
25 feb 202258,41494865,01046857,32651164,90402264,9040223.688.368.665
24 feb 202252,73933058,48402044,89500458,43146158,4314615.493.220.534
23 feb 202248,34971656,55077448,28976452,76159752,7615972.744.671.348
22 feb 202244,35085748,72731843,01932148,35909348,3590932.040.998.006
21 feb 202243,60786847,25183943,23901044,36823744,3682371.779.079.832
20 feb 202244,55424144,74484341,93179343,61956043,619560965.670.236
19 feb 202244,78107146,65385144,26655644,54356844,543568778.775.186
18 feb 202244,23408545,54695143,40384344,80322644,8032261.116.033.239
17 feb 202249,26263450,04511644,19778844,22436144,2243611.025.714.909
16 feb 202250,02990751,14440248,54695149,28850649,288506846.919.392
15 feb 202247,63443850,17096347,58474050,02663050,026630982.825.817
14 feb 202245,54405648,18779845,39119347,62883447,6288341.050.790.254
13 feb 202245,82122047,29196245,02079045,57627545,576275773.934.202
12 feb 202244,39360447,19419943,67969545,81614345,8161431.094.548.842
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...