Mercados españoles cerrados en 41 mins

MaidSafeCoin EUR (MAID-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,478495+0,061430 (+14,73%)
A partir del 03:46PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,4106850,8239580,4031010,4784950,47849521.953
27 mar 20240,4398280,4399800,3927520,3954870,395487946
26 mar 20240,4246700,4490770,4234650,4398280,4398281135
25 mar 20240,4272010,4304370,3641460,4246700,4246702695
24 mar 20240,4074790,4485150,3781840,4272010,4272011906
23 mar 20240,4217320,4237340,3030130,4074790,40747914.999
22 mar 20240,4239490,4673460,3653220,4217320,4217324362
21 mar 20240,4259320,4501960,3896230,4239490,4239491208
20 mar 20240,4426340,4742540,2716100,4259320,42593223.606
19 mar 20240,4510050,4648480,4329130,4426340,4426342602
18 mar 20240,3617040,4563740,3343640,4510050,45100514.459
17 mar 20240,3885140,3916990,2956890,3617040,36170412.231
16 mar 20240,5576060,5601050,2741900,3885140,38851420.756
15 mar 20240,5213880,5576060,4723280,5576060,5576061778
14 mar 20240,4834140,5235220,4653000,5213880,5213882481
13 mar 20240,4904340,4925430,4328900,4834140,48341415.847
12 mar 20240,3124320,5885270,3070110,4904340,49043438.396
11 mar 20240,4870180,5353270,3122990,3124320,312432772
10 mar 20240,4862250,4880510,4327390,4870180,48701823.562
09 mar 20240,4766130,4939010,3273900,4862250,4862259568
08 mar 20240,4852100,5473270,4144740,4766130,4766135778
07 mar 20240,4532800,5409670,4277190,4852100,48521054.887
06 mar 20240,3589110,5039850,3433320,4532800,45328011.145
05 mar 20240,3477300,4871200,3110040,3589110,35891122.967
04 mar 20240,2778720,3530090,2565320,3477300,34773015.868
03 mar 20240,2697430,2779990,2621390,2778720,27787216
02 mar 20240,2710540,3376090,2622800,2697430,2697434850
01 mar 20240,2536880,2758910,2308770,2710540,2710541605
29 feb 20240,3148240,3150040,2375110,2536880,2536882700
28 feb 20240,2528000,3180800,2211690,3148240,3148243618
27 feb 20240,2808530,2867990,2353160,2528000,2528002464
26 feb 20240,2008670,2809270,2007220,2808530,2808539008
25 feb 20240,2051450,2081660,1890370,2008670,200867322
24 feb 20240,1580050,2132930,1573700,2051450,2051452570
23 feb 20240,1562700,1590690,1547960,1580050,15800576
22 feb 20240,1644410,1646750,1507710,1562700,156270995
21 feb 20240,1633990,1650840,1625960,1644410,164441-
20 feb 20240,1642530,1871560,1632490,1633990,163399101
19 feb 20240,1631960,1651140,1629880,1642530,1642538
18 feb 20240,1829090,1902430,1580490,1631960,16319650
17 feb 20240,1494490,1830210,1494540,1829090,1829091224
16 feb 20240,1453510,1648590,1453510,1494490,149449624
15 feb 20240,1505580,1516630,1410340,1453510,145351389
14 feb 20240,1599010,1981780,1426300,1505580,1505584906
13 feb 20240,2098860,2116130,1264660,1599010,1599016074
12 feb 20240,2649560,2700270,2045870,2098860,2098863012
11 feb 20240,2649910,2664620,2133210,2649560,2649565006
10 feb 20240,2502360,2677580,2482130,2649910,2649911029
09 feb 20240,2494660,2528380,2462750,2502360,25023680
08 feb 20240,2694770,2701350,2453680,2494660,249466200
07 feb 20240,2678110,2744620,2653620,2694770,269477289
06 feb 20240,2489580,2677920,2478620,2678110,26781141
05 feb 20240,2430750,2499550,2418680,2489580,248958-
04 feb 20240,2524610,2537790,2429000,2430750,243075627
03 feb 20240,2523850,2554050,2510630,2524610,25246115.146
02 feb 20240,2333650,2655240,2153660,2523850,25238510.220
01 feb 20240,2372600,2385940,2314840,2333650,2333651417
31 ene 20240,2338190,2417930,2331380,2372600,23726015.003
30 ene 20240,2274160,2340930,2088250,2338190,233819134.884
29 ene 20240,2087490,2322910,2083810,2274160,2274161733
28 ene 20240,2088010,2097540,2073890,2087490,20874923
27 ene 20240,2044980,2096070,2037570,2088010,208801591
26 ene 20240,2050530,2056970,2007490,2044980,204498568
25 ene 20240,1954960,2154970,1941820,2050530,205053187
24 ene 20240,1961520,1991480,1929310,1954960,195496-
23 ene 20240,2280480,2285100,1961270,1961520,196152559
22 ene 20240,2089410,2290590,2086230,2280480,228048654
21 ene 20240,2046980,2095440,2028390,2089410,208941675
20 ene 20240,2185060,2188640,1970150,2046980,2046983309
19 ene 20240,2114900,2186790,0794070,2185060,21850617.159
18 ene 20240,2142480,2145080,2085520,2114900,211490317
17 ene 20240,2212330,2277140,2080080,2142480,2142485643
16 ene 20240,2025180,2258440,2023590,2212330,22123397
15 ene 20240,2352440,2353280,1856100,2025180,2025182201
14 ene 20240,2294300,2368000,2137830,2352440,2352443138
13 ene 20240,2116280,2425730,2085880,2294300,2294305011
12 ene 20240,1662360,2205880,1527240,2116280,2116281260
11 ene 20240,1797660,2447310,1545900,1662360,16623659.038
10 ene 20240,1491090,1847090,1475300,1797660,17976613.374
09 ene 20240,1431160,1628660,1164710,1491090,14910915.017
08 ene 20240,1025510,1450780,1025510,1431160,1431167152
07 ene 20240,1045480,1046650,1025410,1025510,10255118
06 ene 20240,1196110,1198220,0941750,1045480,1045481922
05 ene 20240,0898030,1204690,0898030,1196110,1196112020
04 ene 20240,1081740,1091510,0878070,0898030,0898031360
03 ene 20240,0959090,1235200,0959090,1081740,108174539
02 ene 20240,1300350,1307630,0936300,0959090,0959091376
01 ene 20240,1117020,1311090,0945430,1299600,1299607156
31 dic 20230,1018070,1118790,0884380,1117020,111702372
30 dic 20230,1378810,1382040,0886750,1018070,1018072351
29 dic 20230,1252200,1567760,0847950,1378810,1378813842
28 dic 20230,0735620,1365980,0734940,1252200,1252202703
27 dic 20230,1441560,1441670,0483710,0735600,0735603927
26 dic 20230,1512760,1518760,1171700,1441560,144156332
25 dic 20230,1357440,1522600,0787990,1512650,1512653632
24 dic 20230,0647300,1370480,0637740,1357470,1357475648
23 dic 20230,0587770,0648050,0585230,0647300,064730220
22 dic 20230,0611330,0685830,0551720,0587780,0587782155
21 dic 20230,0455880,0709300,0455910,0611290,0611293736
20 dic 20230,0368580,0731280,0355810,0455890,0455891077
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...