Mercados españoles cerrados

Siacoin EUR (SC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0022-0,0003 (-12,67%)
A partir del 4:51PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,00250,00260,00220,00220,00223.948.969
20 sept. 20200,00260,00260,00250,00250,00251.807.044
19 sept. 20200,00260,00270,00250,00260,00262.570.535
18 sept. 20200,00270,00280,00260,00260,00262.027.069
17 sept. 20200,00280,00300,00270,00270,00273.901.245
16 sept. 20200,00280,00290,00280,00280,00281.500.255
15 sept. 20200,00290,00300,00280,00280,00282.881.385
14 sept. 20200,00280,00300,00270,00290,00292.192.522
13 sept. 20200,00290,00300,00280,00280,00281.669.623
12 sept. 20200,00300,00300,00290,00290,00291.347.409
11 sept. 20200,00290,00300,00280,00300,00303.911.262
10 sept. 20200,00280,00300,00280,00290,00293.381.947
09 sept. 20200,00270,00290,00270,00280,00281.656.015
08 sept. 20200,00280,00290,00270,00270,00272.961.807
07 sept. 20200,00280,00290,00260,00280,00284.376.560
06 sept. 20200,00280,00290,00270,00280,00285.414.256
05 sept. 20200,00320,00320,00280,00280,00286.923.473
04 sept. 20200,00290,00330,00290,00320,00329.065.873
03 sept. 20200,00350,00350,00290,00290,00298.767.185
02 sept. 20200,00370,00380,00330,00350,00356.689.494
01 sept. 20200,00380,00380,00350,00370,003715.403.113
31 ago. 20200,00400,00410,00380,00380,003815.890.257
30 ago. 20200,00420,00420,00390,00400,004023.320.011
29 ago. 20200,00380,00440,00370,00420,004248.245.558
28 ago. 20200,00330,00380,00330,00380,003819.801.426
27 ago. 20200,00370,00370,00320,00340,003418.987.253
26 ago. 20200,00320,00370,00310,00370,003720.118.412
25 ago. 20200,00350,00350,00310,00320,003210.040.279
24 ago. 20200,00370,00390,00340,00340,003410.852.468
23 ago. 20200,00320,00370,00320,00370,003710.283.595
22 ago. 20200,00310,00320,00300,00320,00323.444.577
21 ago. 20200,00310,00330,00300,00310,00316.452.122
20 ago. 20200,00290,00310,00290,00300,00302.816.354
19 ago. 20200,00310,00310,00290,00300,00302.803.398
18 ago. 20200,00310,00330,00300,00310,00314.886.586
17 ago. 20200,00310,00340,00310,00310,00318.889.939
16 ago. 20200,00300,00310,00290,00310,00315.375.975
15 ago. 20200,00280,00310,00280,00300,00306.122.574
14 ago. 20200,00290,00290,00280,00280,00282.816.771
13 ago. 20200,00280,00290,00270,00290,00293.846.283
12 ago. 20200,00280,00280,00270,00280,00282.983.648
11 ago. 20200,00300,00310,00270,00280,00286.309.916
10 ago. 20200,00280,00300,00270,00300,00307.421.029
09 ago. 20200,00270,00280,00270,00280,00283.023.230
08 ago. 20200,00270,00270,00260,00270,00272.098.006
07 ago. 20200,00270,00280,00260,00270,00272.191.414
06 ago. 20200,00270,00270,00260,00270,00272.996.985
05 ago. 20200,00270,00270,00270,00270,00272.060.144
04 ago. 2020------
03 ago. 20200,00270,00280,00260,00270,00272.911.005
02 ago. 20200,00280,00280,00260,00270,00273.878.748
01 ago. 20200,00260,00280,00250,00280,00285.842.596
31 jul. 20200,00270,00270,00260,00260,00263.395.474
30 jul. 20200,00270,00270,00260,00270,00273.546.082
29 jul. 20200,00270,00280,00260,00270,00276.193.372
28 jul. 20200,00260,00270,00250,00260,00265.948.057
27 jul. 20200,00270,00270,00250,00250,00255.764.991
26 jul. 20200,00270,00280,00260,00270,00272.354.887
25 jul. 20200,00270,00280,00270,00270,00274.164.414
24 jul. 20200,00280,00280,00270,00270,00273.861.801
23 jul. 20200,00280,00290,00280,00280,00282.612.483
22 jul. 20200,00290,00290,00280,00290,00292.861.374
21 jul. 20200,00290,00300,00290,00290,00293.626.761
20 jul. 20200,00300,00300,00290,00290,00293.764.092
19 jul. 20200,00300,00310,00290,00300,00303.470.080
18 jul. 20200,00290,00310,00290,00300,00305.278.722
17 jul. 20200,00290,00300,00290,00290,00292.528.093
16 jul. 20200,00300,00310,00280,00290,00295.924.893
15 jul. 20200,00290,00310,00290,00300,00305.659.225
14 jul. 20200,00300,00300,00290,00290,00293.757.607
13 jul. 20200,00310,00310,00290,00300,00303.950.550
12 jul. 20200,00310,00320,00300,00310,00313.462.809
11 jul. 20200,00300,00320,00300,00310,00317.015.593
10 jul. 20200,00320,00320,00290,00300,00307.231.682
09 jul. 20200,00350,00350,00310,00320,003212.188.385
08 jul. 20200,00270,00360,00270,00350,003528.858.173
07 jul. 20200,00260,00280,00260,00270,00273.221.100
06 jul. 20200,00260,00270,00250,00260,00263.559.388
05 jul. 20200,00270,00280,00260,00260,00262.801.060
04 jul. 20200,00260,00280,00260,00270,00272.984.714
03 jul. 20200,00260,00270,00260,00260,00262.893.281
02 jul. 20200,00270,00280,00250,00260,00264.128.743
01 jul. 20200,00260,00280,00250,00270,00275.418.018
30 jun. 20200,00260,00260,00250,00260,00262.213.365
29 jun. 20200,00260,00260,00250,00260,00262.666.310
28 jun. 20200,00240,00260,00230,00260,00264.509.512
27 jun. 20200,00260,00270,00230,00240,00248.547.755
26 jun. 20200,00270,00270,00260,00260,00262.740.624
25 jun. 20200,00280,00280,00260,00270,00275.292.801
24 jun. 20200,00310,00310,00270,00280,00289.850.958
23 jun. 20200,00300,00310,00290,00310,00315.081.387
22 jun. 20200,00310,00320,00280,00300,003010.263.388
21 jun. 20200,00340,00340,00310,00320,00325.954.795
20 jun. 20200,00340,00340,00330,00340,00345.930.094
19 jun. 20200,00350,00350,00320,00340,00348.322.697
18 jun. 20200,00360,00370,00340,00350,003510.062.243
17 jun. 20200,00350,00370,00320,00360,003616.194.339
16 jun. 20200,00310,00350,00300,00350,003518.980.645
15 jun. 20200,00270,00320,00230,00310,003115.124.559
14 jun. 20200,00280,00290,00260,00270,00274.798.509
*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