Mercados españoles abiertos en 4 hrs 25 min

Siacoin EUR (SC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0028+0,0000 (+1,04%)
A partir del 3:33AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20200,00280,00280,00270,00280,00283.957.765
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
13 jun. 20200,00250,00280,00250,00280,00286.666.125
12 jun. 20200,00230,00250,00230,00250,00252.628.558
11 jun. 20200,00270,00280,00230,00230,00237.383.665
10 jun. 20200,00240,00270,00230,00270,00275.265.567
09 jun. 20200,00230,00240,00230,00240,00241.207.602
08 jun. 20200,00240,00240,00230,00230,00232.090.100
07 jun. 20200,00240,00240,00230,00230,00232.113.852
06 jun. 20200,00240,00240,00230,00240,00242.411.480
05 jun. 20200,00250,00250,00230,00240,00243.446.020
04 jun. 20200,00230,00270,00230,00250,00257.986.266
03 jun. 20200,00210,00240,00210,00230,00234.221.654
02 jun. 20200,00220,00220,00210,00210,00211.723.664
01 jun. 20200,00210,00230,00210,00220,00221.738.273
31 may. 20200,00220,00220,00210,00210,00211.357.771
30 may. 20200,00210,00220,00210,00220,00221.242.981
29 may. 20200,00210,00220,00210,00210,00211.548.984
28 may. 20200,00220,00220,00210,00210,00211.918.680
27 may. 20200,00210,00220,00210,00220,00222.983.892
26 may. 20200,00220,00220,00200,00210,00212.822.001
25 may. 20200,00190,00220,00190,00220,00227.321.742
24 may. 20200,00200,00210,00190,00190,00192.718.908
23 may. 20200,00190,00210,00190,00200,00202.109.058
22 may. 20200,00180,00200,00170,00200,00203.278.109
21 may. 20200,00190,00190,00170,00180,00181.707.976
20 may. 20200,00190,00190,00180,00190,0019833.010
19 may. 20200,00190,00190,00180,00190,00191.213.425
18 may. 20200,00190,00200,00190,00190,0019826.418
17 may. 20200,00190,00200,00190,00190,0019579.476
16 may. 20200,00190,00190,00180,00190,0019670.316
15 may. 20200,00200,00200,00180,00190,0019757.241
14 may. 20200,00190,00200,00190,00200,00201.426.681
13 may. 20200,00180,00200,00180,00190,00191.923.766
12 may. 20200,00170,00180,00170,00180,0018890.695
11 may. 20200,00180,00180,00170,00170,00171.485.192
10 may. 20200,00200,00200,00170,00180,00181.685.737
09 may. 20200,00200,00210,00200,00200,00201.860.385
08 may. 20200,00210,00210,00200,00200,00201.708.458
07 may. 20200,00220,00220,00200,00210,00212.801.101
06 may. 20200,00200,00220,00200,00220,00224.173.404
05 may. 20200,00190,00210,00190,00200,00202.363.943
04 may. 20200,00190,00190,00180,00190,00191.838.677
03 may. 20200,00200,00200,00180,00190,00191.864.545
*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