Mercados españoles cerrados

Siacoin EUR (SC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0037-0,0001 (-1,56%)
A partir del 8:26PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20210,00380,00390,00370,00370,00377.729.637
24 ene. 20210,00380,00390,00370,00380,00384.760.846
23 ene. 20210,00380,00390,00370,00380,00389.219.460
22 ene. 20210,00370,00390,00340,00380,00388.617.679
21 ene. 20210,00440,00440,00360,00370,00378.954.585
20 ene. 20210,00410,00440,00390,00440,004413.284.804
19 ene. 20210,00400,00450,00400,00410,004122.348.400
18 ene. 20210,00390,00410,00370,00400,004011.061.125
17 ene. 20210,00400,00420,00360,00390,003914.253.492
16 ene. 20210,00380,00400,00380,00400,00408.826.189
15 ene. 20210,00380,00390,00350,00380,00388.021.610
14 ene. 20210,00370,00390,00360,00370,00377.909.740
13 ene. 20210,00350,00370,00330,00370,00377.024.251
12 ene. 20210,00360,00370,00330,00350,00358.878.523
11 ene. 20210,00400,00440,00320,00360,003625.892.689
10 ene. 20210,00420,00450,00370,00400,004016.252.677
09 ene. 20210,00390,00440,00380,00430,004319.756.230
08 ene. 20210,00400,00420,00370,00390,003917.203.496
07 ene. 20210,00370,00420,00360,00400,004034.761.259
06 ene. 20210,00350,00390,00320,00370,003727.938.775
05 ene. 20210,00360,00370,00320,00340,003416.759.112
04 ene. 20210,00390,00400,00320,00360,003630.454.091
03 ene. 20210,00370,00480,00370,00390,0039151.516.002
02 ene. 20210,00280,00420,00270,00380,003890.854.274
01 ene. 20210,00260,00290,00250,00280,00285.239.939
31 dic. 20200,00270,00280,00240,00260,00267.504.785
30 dic. 20200,00260,00290,00260,00270,00274.809.504
29 dic. 20200,00280,00280,00250,00260,00264.645.192
28 dic. 20200,00270,00290,00270,00280,00286.179.022
27 dic. 20200,00270,00280,00260,00270,00274.988.754
26 dic. 20200,00260,00280,00250,00270,00273.299.808
25 dic. 20200,00260,00270,00250,00260,00262.951.891
24 dic. 20200,00230,00270,00230,00260,00262.998.350
23 dic. 20200,00280,00280,00230,00240,00245.433.157
22 dic. 20200,00290,00290,00270,00280,00283.322.908
21 dic. 20200,00300,00320,00280,00290,002913.920.683
20 dic. 20200,00300,00300,00290,00300,00304.270.837
19 dic. 20200,00290,00300,00290,00300,00304.764.070
18 dic. 20200,00290,00290,00280,00290,00292.817.468
17 dic. 20200,00280,00290,00270,00290,00294.052.196
16 dic. 20200,00270,00280,00260,00280,00283.462.083
15 dic. 20200,00270,00270,00260,00270,00271.552.438
14 dic. 20200,00270,00280,00260,00270,00272.563.297
13 dic. 20200,00270,00270,00260,00270,00272.136.616
12 dic. 20200,00250,00270,00250,00270,00271.583.167
11 dic. 20200,00260,00260,00250,00250,00252.230.756
10 dic. 20200,00270,00270,00260,00260,00261.596.011
09 dic. 20200,00270,00270,00250,00270,00272.106.303
08 dic. 20200,00290,00290,00270,00270,00272.806.580
07 dic. 20200,00300,00300,00290,00290,00292.711.202
06 dic. 20200,00310,00310,00290,00300,00303.297.070
05 dic. 20200,00300,00310,00280,00310,00318.337.097
04 dic. 20200,00290,00330,00280,00300,003032.899.395
03 dic. 20200,00290,00290,00280,00280,00283.830.357
02 dic. 20200,00280,00290,00270,00290,00294.003.030
01 dic. 20200,00280,00290,00270,00280,00283.845.328
30 nov. 20200,00270,00290,00270,00280,00284.405.347
29 nov. 20200,00270,00280,00260,00270,00272.548.946
28 nov. 20200,00250,00270,00250,00270,00274.973.848
27 nov. 20200,00260,00260,00240,00250,00253.328.008
26 nov. 20200,00310,00320,00240,00260,00268.086.167
25 nov. 20200,00320,00340,00290,00300,003015.040.873
24 nov. 20200,00260,00330,00260,00320,003222.150.829
23 nov. 20200,00250,00260,00250,00260,00262.300.728
22 nov. 20200,00260,00260,00240,00250,00252.714.200
21 nov. 20200,00230,00260,00230,00260,00263.959.676
20 nov. 20200,00230,00230,00220,00230,00232.274.054
19 nov. 20200,00230,00230,00220,00230,00232.212.342
18 nov. 20200,00230,00230,00220,00230,00231.566.598
17 nov. 20200,00230,00240,00230,00230,00232.419.180
16 nov. 20200,00220,00230,00220,00230,00231.595.660
15 nov. 20200,00230,00230,00220,00220,00222.483.519
14 nov. 20200,00230,00230,00220,00230,00231.054.563
13 nov. 20200,00220,00230,00220,00230,00231.115.664
12 nov. 20200,00230,00230,00220,00220,00221.519.483
11 nov. 20200,00230,00230,00230,00230,00231.536.809
10 nov. 20200,00220,00230,00220,00230,00231.640.912
09 nov. 20200,00220,00230,00210,00220,00221.368.615
08 nov. 20200,00210,00230,00210,00220,00221.301.930
07 nov. 20200,00220,00230,00210,00210,00213.299.932
06 nov. 20200,00210,00230,00210,00220,00223.865.135
05 nov. 20200,00200,00210,00200,00210,00211.526.251
04 nov. 20200,00210,00210,00200,00200,00202.483.832
03 nov. 20200,00200,00210,00200,00210,00211.421.043
02 nov. 20200,00220,00220,00200,00200,00201.490.815
01 nov. 20200,00220,00220,00210,00220,00221.700.434
31 oct. 20200,00220,00220,00210,00220,00222.227.822
30 oct. 20200,00220,00220,00210,00220,00221.174.791
29 oct. 20200,00220,00220,00210,00220,00222.451.562
28 oct. 20200,00230,00230,00210,00220,00223.606.809
27 oct. 20200,00220,00230,00220,00230,00232.428.553
26 oct. 20200,00230,00230,00220,00220,00222.740.675
24 oct. 20200,00240,00240,00230,00230,00231.655.166
23 oct. 20200,00230,00240,00230,00240,00241.422.207
22 oct. 20200,00240,00240,00230,00230,00232.426.380
21 oct. 20200,00240,00250,00230,00240,00241.899.558
20 oct. 20200,00220,00260,00220,00240,00244.550.816
19 oct. 20200,00240,00240,00210,00220,00223.958.909
18 oct. 20200,00250,00250,00240,00240,00242.006.661
17 oct. 20200,00250,00250,00240,00250,00251.064.417
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...