QTUM-EUR - Qtum EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb. 20202,20852,27802,20852,26582,2658379.687.744
22 feb. 20202,23332,23922,17882,20882,2088368.953.737
21 feb. 20202,21922,26982,18842,23212,2321395.892.831
20 feb. 20202,27492,30112,15512,22152,2215434.546.263
19 feb. 20202,43902,50432,27862,27902,2790437.932.755
18 feb. 20202,30662,45042,25702,43832,4383523.360.852
17 feb. 20202,31372,32472,12952,30642,3064613.268.458
16 feb. 20202,48102,59532,11402,31622,3162651.096.422
15 feb. 20202,78212,82662,42382,47192,4719589.666.567
14 feb. 20202,62152,78712,58502,78442,7844544.985.800
13 feb. 20202,58802,74272,55582,62182,6218608.992.196
12 feb. 20202,47762,65722,48602,58702,5870536.927.221
11 feb. 20202,38512,49952,32852,47902,4790490.827.826
10 feb. 20202,45802,48042,30492,38512,3851456.109.447
09 feb. 20202,37262,47642,36242,45922,4592451.370.475
08 feb. 20202,34852,38912,24962,37362,3736449.565.512
07 feb. 20202,30652,40402,28922,34412,3441457.427.277
06 feb. 20202,22152,33702,17702,30572,3057433.103.255
05 feb. 20202,07602,23982,08462,21962,2196386.338.779
04 feb. 20202,06202,09301,97312,07502,0750341.386.952
03 feb. 20202,04592,13062,03282,06202,0620355.069.785
02 feb. 20201,97692,13031,93582,04632,0463428.985.858
01 feb. 20201,91291,97911,91041,97721,9772335.994.928
31 ene. 20201,97401,97171,86441,90931,9093334.090.881
30 ene. 20201,88161,98131,84231,97371,9737377.612.101
29 ene. 20201,86641,92051,84881,88221,8822347.201.427
28 ene. 20201,81561,86931,81101,86441,8644371.062.938
27 ene. 20201,75531,84591,75331,81561,8156360.007.111
26 ene. 20201,69871,76261,68851,75451,7545283.075.526
25 ene. 20201,71871,72111,67711,70051,7005271.584.879
24 ene. 20201,70411,73551,64171,71761,7176317.950.336
23 ene. 20201,79401,80371,66791,70451,7045311.104.387
22 ene. 20201,76021,82411,75461,79401,7940293.865.213
21 ene. 20201,73241,76691,71241,76061,7606293.405.608
20 ene. 20201,74401,74551,68431,73251,7325312.933.218
19 ene. 20201,83971,86931,70421,74461,7446356.724.673
18 ene. 20201,89171,90781,79281,84071,8407399.526.754
17 ene. 20201,73301,98111,71381,89751,8975450.413.117
16 ene. 20201,76911,79071,67591,73061,7306304.912.209
15 ene. 20201,72011,87221,69911,76751,7675378.949.673
14 ene. 20201,53201,73811,53311,72281,7228389.908.251
13 ene. 20201,57481,57901,51451,53271,5327237.284.107
12 ene. 20201,56301,61611,55591,57591,5759269.845.284
11 ene. 20201,55321,61251,54351,56421,5642246.420.315
10 ene. 20201,48251,55381,45491,55381,5538259.655.992
09 ene. 20201,51851,52041,46901,48291,4829199.120.436
08 ene. 20201,55641,58241,49911,52221,5222247.453.698
07 ene. 20201,55091,58151,50911,55731,5573251.221.483
06 ene. 20201,46721,55131,46191,55131,5513257.383.826
05 ene. 20201,47871,50721,46331,46781,4678237.392.967
04 ene. 20201,46021,48511,43791,47951,4795237.985.075
03 ene. 20201,37711,46931,36301,46311,4631283.235.762
02 ene. 20201,42721,43791,37041,37731,3773246.924.877
01 ene. 20201,43551,45111,42591,42701,4270257.324.491
31 dic. 20191,46501,46671,42191,43511,4351268.562.384
30 dic. 20191,49631,50311,45161,46461,4646270.454.147
29 dic. 20191,45561,52441,44881,49611,4961264.403.246
28 dic. 20191,44681,48041,44601,45611,4561257.320.417
27 dic. 20191,43761,46561,41361,44731,4473290.090.777
26 dic. 20191,44701,46931,41591,43791,4379264.056.065
25 dic. 20191,45911,46021,41951,44801,4480255.880.582
24 dic. 20191,45871,47991,44271,45941,4594264.532.199
23 dic. 20191,51941,53071,45771,45771,4577254.112.831
22 dic. 20191,46991,52471,46601,51961,5196256.302.583
21 dic. 20191,50511,50711,46241,46811,4681243.627.236
20 dic. 20191,49601,52091,47941,50471,5047263.613.807
19 dic. 20191,51201,52491,43531,49611,4961271.873.961
18 dic. 20191,37241,52641,37021,51471,5147334.305.418
17 dic. 20191,48971,49031,34691,37201,3720299.451.375
16 dic. 20191,58941,59091,48681,49101,4910296.475.616
15 dic. 20191,58761,60771,53281,58951,5895293.064.380
14 dic. 20191,67991,68631,58581,58651,5865312.442.867
13 dic. 20191,63281,75431,62281,68061,6806327.991.489
12 dic. 20191,56991,64581,54011,63431,6343299.027.789
11 dic. 20191,57901,58581,54371,56891,5689267.681.247
10 dic. 20191,57851,58331,53531,57941,5794271.562.493
09 dic. 20191,58771,60921,55881,57881,5788273.479.647
08 dic. 20191,58831,60941,57041,58881,5888242.162.065
07 dic. 20191,58361,60271,58161,58891,5889235.519.105
06 dic. 20191,56811,58781,55331,58361,5836250.100.544
05 dic. 20191,55101,60661,51941,56781,5678257.445.632
04 dic. 20191,58911,59861,52281,55331,5533246.359.808
03 dic. 20191,58291,61421,55461,59001,5900219.574.777
02 dic. 20191,62231,61951,55281,58541,5854246.902.239
01 dic. 20191,63821,65151,58091,62251,6225238.978.151
30 nov. 20191,70951,73331,62281,63831,6383294.622.559
29 nov. 20191,64381,73241,64031,70921,7092307.585.600
28 nov. 20191,56731,71431,56481,64261,6426310.502.318
27 nov. 20191,51641,58161,44051,56601,5660331.977.182
26 nov. 20191,47241,52651,46981,51951,5195259.876.967
25 nov. 20191,48081,53051,34451,47381,4738297.478.205
24 nov. 20191,59651,60301,47901,47901,4790264.333.862
23 nov. 20191,51491,61061,48501,59671,5967311.677.292
22 nov. 20191,61351,64021,43051,51341,5134343.685.550
21 nov. 20191,72081,72661,58041,61371,6137317.242.570
20 nov. 20191,75001,79221,70851,72241,7224277.524.088
19 nov. 20191,79831,81551,68671,75101,7510307.700.214
18 nov. 20191,94261,94281,77441,79631,7963270.576.353
17 nov. 20191,95131,98941,91501,94331,9433239.413.037
16 nov. 20191,96811,98901,94201,95201,9520219.355.640
*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