Mercados españoles abiertos en 8 hrs 45 min

IOTA EUR (MIOTA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,2945+0,0036 (+1,23%)
A partir del 11:13PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 nov. 20200,29090,30410,27930,29450,294522.751.954
29 nov. 20200,28340,29640,27390,28640,286417.122.252
28 nov. 20200,26150,29260,25340,28280,282820.443.748
27 nov. 20200,25540,27200,24450,26140,261419.993.245
26 nov. 20200,29810,30160,23210,25480,254841.829.885
25 nov. 20200,32200,33740,28490,29810,298143.058.187
24 nov. 20200,30310,35580,29530,32190,321969.060.332
23 nov. 20200,26770,30490,26360,30300,303042.611.627
22 nov. 20200,27280,28380,24490,26770,267737.613.902
21 nov. 20200,22370,27280,22370,27280,272837.619.457
20 nov. 20200,21350,22380,21240,22370,223711.667.757
19 nov. 20200,21650,21680,21180,21350,21357.964.739
18 nov. 20200,22390,22570,21140,21650,216511.469.191
17 nov. 20200,21560,22500,21470,22390,223910.210.811
16 nov. 20200,21050,21730,20950,21400,21407.338.812
15 nov. 20200,21350,21710,20670,21050,21055.637.230
14 nov. 20200,21670,21770,21010,21350,21359.259.661
13 nov. 20200,21040,21730,20800,21670,21676.773.377
12 nov. 20200,21290,21910,20950,21040,21048.079.831
11 nov. 20200,21530,21890,21260,21290,21297.886.381
10 nov. 20200,21260,21810,21070,21530,21538.516.373
09 nov. 20200,22370,22550,20790,21260,212615.758.663
08 nov. 20200,21680,22530,21390,22370,22376.458.375
07 nov. 20200,22460,23320,21210,21680,216811.886.087
06 nov. 20200,21100,22610,21030,22460,224611.649.073
05 nov. 20200,20130,21250,19370,21100,211010.390.753
04 nov. 20200,20780,20990,19320,20130,201313.162.191
03 nov. 20200,21140,21260,20320,20780,20789.446.526
02 nov. 20200,21580,22190,21080,21140,21147.619.287
01 nov. 20200,21650,21820,21220,21580,21586.985.579
31 oct. 20200,22040,22410,21600,21650,21656.026.674
30 oct. 20200,22190,22340,21100,22040,22048.641.423
29 oct. 20200,22830,23150,21690,22190,22199.596.482
28 oct. 20200,23520,23680,22450,22840,22849.778.639
27 oct. 20200,23210,24020,22990,23520,235212.554.944
26 oct. 20200,23450,24130,22630,23210,232111.068.550
24 oct. 20200,24250,24510,23260,23450,23458.842.667
23 oct. 20200,23250,24390,23100,24250,24258.430.441
22 oct. 20200,23890,23850,22910,23250,232511.633.533
21 oct. 20200,23770,24630,23800,23880,238810.564.839
20 oct. 20200,22340,24090,22310,23790,237910.075.769
19 oct. 20200,23540,23550,22300,22360,22367.807.471
18 oct. 20200,23290,23790,22750,23550,23556.886.263
17 oct. 20200,23050,23380,23050,23300,23303.419.718
16 oct. 20200,22560,23260,22270,23050,23054.512.907
15 oct. 20200,23590,24000,22390,22560,22567.358.244
14 oct. 20200,23360,23610,22690,23590,23597.883.965
13 oct. 20200,24320,24550,22970,23390,23399.274.346
12 oct. 20200,24600,25010,24000,24310,24318.000.463
11 oct. 20200,26000,26050,24110,24670,246711.860.483
10 oct. 20200,23280,27990,23250,25990,259917.368.222
09 oct. 20200,22900,24960,22690,23490,234912.768.296
08 oct. 20200,22350,22970,22190,22970,22976.442.171
07 oct. 20200,21930,22400,21060,22330,22335.605.568
06 oct. 20200,21620,22000,20890,21910,21915.858.433
05 oct. 20200,23050,23080,21480,21620,21628.685.147
04 oct. 20200,23520,23830,22790,23070,23075.782.730
03 oct. 20200,22740,23720,22610,23520,23525.862.388
02 oct. 20200,22970,23910,22710,22740,227411.160.072
01 oct. 20200,23200,23830,21670,22970,229712.140.287
30 sept. 20200,24200,24590,22640,23210,23219.306.076
29 sept. 20200,23370,24580,22580,24190,24198.367.638
28 sept. 20200,23060,23920,22460,23360,23366.919.084
27 sept. 20200,22340,24190,22340,23070,23079.039.887
26 sept. 20200,22720,23010,21690,22340,22345.201.525
25 sept. 20200,22010,22750,21670,22740,22745.051.065
24 sept. 20200,21220,22520,20590,22010,22017.369.509
23 sept. 20200,19990,21530,19780,21210,21215.097.710
22 sept. 20200,20800,21690,19890,20010,20016.817.722
21 sept. 20200,20510,20990,19750,20800,20806.459.453
20 sept. 20200,22250,22610,20090,20510,205110.587.084
19 sept. 20200,23030,23050,21630,22240,22247.109.412
18 sept. 20200,23040,23580,22910,22990,22994.250.475
17 sept. 20200,23770,23810,22760,23090,23097.200.750
16 sept. 20200,23090,24060,22750,23770,23776.797.764
15 sept. 20200,23120,23620,22710,23080,23086.281.348
14 sept. 20200,24080,24310,23030,23140,23147.014.488
13 sept. 20200,23950,24810,23270,24070,24078.154.045
12 sept. 20200,25280,25650,23350,23930,239310.151.542
11 sept. 20200,24720,25280,24090,25280,25287.742.786
10 sept. 20200,25350,25410,23720,24720,24729.627.323
09 sept. 20200,24220,25530,24220,25350,253510.817.100
08 sept. 20200,23430,24930,23020,24260,24269.520.728
07 sept. 20200,23910,25040,22570,23440,234415.304.995
06 sept. 20200,24180,24330,22250,23920,239213.658.807
05 sept. 20200,22310,24710,21460,24180,241816.821.919
04 sept. 20200,24470,24950,21290,22310,223118.874.149
03 sept. 20200,23300,25240,22650,24510,245125.804.366
02 sept. 20200,28510,28840,22930,23330,233325.939.739
01 sept. 20200,30690,30890,27150,28520,285227.693.526
31 ago. 20200,30340,31420,29830,30690,306933.915.432
30 ago. 20200,30600,31170,30020,30380,303827.075.898
29 ago. 20200,30850,31530,30100,30600,306027.434.272
28 ago. 20200,29290,31270,29060,30920,309225.289.159
27 ago. 20200,28680,29770,28290,29260,292625.056.131
26 ago. 20200,30140,30400,27460,28670,286735.170.253
25 ago. 20200,30680,30800,29420,30190,301931.014.383
24 ago. 20200,33420,33420,29830,30700,307029.761.902
23 ago. 20200,32660,33660,31920,33410,334115.812.163
22 ago. 20200,34200,34360,32080,32660,326615.705.747
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...