MCO-EUR - MCO EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 mar. 20203,83013,85713,82623,85583,855828.434.564
29 mar. 2020------
28 mar. 2020------
27 mar. 2020------
26 mar. 2020------
25 mar. 2020------
24 mar. 20204,33344,60694,09994,35844,358437.112.027
23 mar. 20203,80384,34943,78964,33654,336536.993.416
22 mar. 20203,95754,05443,76253,80383,803828.372.389
21 mar. 20203,92014,08193,71313,95823,958236.522.252
20 mar. 20203,79324,29643,66203,92513,925132.507.994
19 mar. 20202,69243,83742,69173,79433,794346.745.775
18 mar. 20202,60152,76412,59532,69672,696720.447.094
17 mar. 20202,44202,69662,42822,60652,606522.754.688
16 mar. 20202,49002,49002,16062,43982,439822.109.663
15 mar. 20202,34612,64652,33012,49312,493115.693.476
14 mar. 20202,44572,59232,33042,34612,346114.240.494
13 mar. 20202,33192,61061,86992,43682,436818.854.498
12 mar. 20203,84223,84912,33612,35742,357415.370.301
11 mar. 20203,93883,96713,67843,84193,841917.303.347
10 mar. 20203,75353,98253,72643,93673,936722.302.484
09 mar. 20203,93453,98813,62033,75603,756023.377.066
08 mar. 20204,41254,41253,93363,93733,937318.042.600
07 mar. 20204,68744,71594,38094,41484,414820.884.600
06 mar. 20204,71594,71884,56744,68754,687522.768.790
05 mar. 20204,60314,73144,59254,70974,709722.579.744
04 mar. 20204,55404,66064,54454,60244,602417.634.100
03 mar. 20204,54744,65004,50164,55404,554020.373.241
02 mar. 20204,47274,58704,45054,54624,546216.999.519
01 mar. 20204,42144,55724,39704,47354,473521.261.456
29 feb. 20204,43314,56504,42144,42784,427817.974.869
28 feb. 20204,55274,58874,25154,42454,424518.842.247
27 feb. 20204,58104,73754,41454,55914,559124.341.933
26 feb. 20205,08275,08274,49694,58194,581922.790.711
25 feb. 20205,06925,61015,04285,08355,083593.690.057
24 feb. 20205,18625,26564,95925,06975,069732.409.582
23 feb. 20205,02715,19274,99735,17655,176524.981.450
22 feb. 20205,05175,05894,97785,02645,026424.585.376
21 feb. 20204,97695,10394,97145,05085,050826.969.043
20 feb. 20205,00425,04774,88324,96954,969527.604.283
19 feb. 20205,35735,41814,93105,00125,001223.582.663
18 feb. 20205,01725,37984,94725,35835,358323.055.142
17 feb. 20205,37755,38134,92285,01675,016729.658.137
16 feb. 20205,26255,39174,87715,38115,381124.091.639
15 feb. 20205,69395,73765,17035,26255,262527.197.742
14 feb. 20205,53735,71545,47795,69395,693936.280.304
13 feb. 20205,67635,86845,50275,53235,532325.962.232
12 feb. 20205,62285,69995,59775,67665,676626.145.342
11 feb. 20205,48255,64135,37215,62185,621829.893.030
10 feb. 20205,41105,49465,31815,48205,482031.253.418
09 feb. 20205,21965,40725,19195,40415,404128.424.948
08 feb. 20205,23295,26595,18835,22145,221429.329.103
07 feb. 20205,25995,31235,18695,23595,235926.524.546
06 feb. 20205,14705,27925,12635,25915,259119.698.180
05 feb. 20204,96635,17514,94275,14795,147915.523.948
04 feb. 20204,93305,07974,86014,96914,969118.493.589
03 feb. 20204,66445,00714,67164,93304,933019.617.570
02 feb. 20204,58654,69104,51664,66444,664414.464.707
01 feb. 20204,46544,61744,46574,58094,580916.997.543
31 ene. 20204,54364,53514,39644,46354,463511.816.954
30 ene. 20204,56544,57954,47614,54694,546914.410.541
29 ene. 20204,67004,67804,56784,56834,568321.596.817
28 ene. 20204,34934,66934,30954,66804,668028.087.111
27 ene. 20204,27954,40004,24424,35164,351614.470.068
26 ene. 20204,18914,28434,15224,27974,279714.099.448
25 ene. 20204,18564,21374,11364,18884,188810.592.878
24 ene. 20204,19794,27104,12724,18814,188114.101.555
23 ene. 20204,31114,33784,07844,18944,189413.826.474
22 ene. 20204,32054,33784,23554,31024,310212.481.437
21 ene. 20204,52154,62674,29684,32124,321227.031.453
20 ene. 20204,37654,56544,33334,52304,523027.182.637
19 ene. 20204,58474,75924,30534,37514,375115.629.645
18 ene. 20204,51794,59644,45584,58244,582427.638.955
17 ene. 20204,32444,52304,29414,51524,515221.884.669
16 ene. 20204,24644,32134,14014,32134,32139.744.096
15 ene. 20204,37134,42484,20864,24794,247911.758.514
14 ene. 20204,11354,42654,11664,38424,384218.575.409
13 ene. 20204,12774,12384,05404,11134,111323.030.538
12 ene. 20203,98074,15213,96854,12884,128815.361.194
11 ene. 20204,02914,06163,96203,98283,982813.090.649
10 ene. 20203,88424,02803,84014,02804,028014.273.040
09 ene. 20203,93103,94563,86253,88833,888312.195.425
08 ene. 20204,25814,30033,85943,93683,936820.347.270
07 ene. 20203,90454,26703,91964,26034,260324.014.945
06 ene. 20203,79903,95553,78723,90623,906225.391.737
05 ene. 20203,69553,86743,69523,80413,804114.747.168
04 ene. 20203,62003,73513,59843,69853,698511.266.347
03 ene. 20203,49723,67343,46193,62163,621613.627.179
02 ene. 20203,55783,59083,46483,50453,504512.780.119
01 ene. 20203,57813,59663,54413,55783,55789.510.833
31 dic. 20193,58573,61853,55073,58713,58719.267.267
30 dic. 20193,61803,62663,56123,58803,58809.853.311
29 dic. 20193,60413,69333,58993,61503,61509.725.490
28 dic. 20193,57423,64313,57423,60313,60319.136.719
27 dic. 20193,57363,63493,49113,58073,580710.265.316
26 dic. 20193,57993,64223,55353,57813,578112.998.529
25 dic. 20193,63083,63733,55063,57753,577512.703.108
24 dic. 20193,66723,73503,61063,63083,630811.755.584
23 dic. 20193,72163,78413,66103,66673,666710.859.323
22 dic. 20193,69503,74443,66273,72163,721636.769.337
*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