Mercados españoles cerrados en 4 hrs 22 min

Shiba Inu EUR (SHIB-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,000011+0,000000 (+0,23%)
A partir del 11:07AM UTC. Mercado abierto.
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20220,0000110,0000110,0000110,0000110,000011180.458.448
03 oct 20220,0000110,0000110,0000110,0000110,000011197.378.425
02 oct 20220,0000110,0000110,0000110,0000110,000011180.646.557
01 oct 20220,0000120,0000120,0000110,0000110,000011176.273.885
30 sept 20220,0000110,0000120,0000110,0000120,000012274.641.781
29 sept 20220,0000110,0000120,0000110,0000110,000011179.695.076
28 sept 20220,0000120,0000120,0000110,0000110,000011270.904.112
27 sept 20220,0000120,0000120,0000110,0000120,000012299.881.381
26 sept 20220,0000110,0000120,0000110,0000120,000012276.377.408
25 sept 20220,0000120,0000120,0000110,0000110,000011308.211.968
24 sept 20220,0000110,0000130,0000110,0000120,000012736.434.925
23 sept 20220,0000110,0000120,0000110,0000110,000011348.672.979
22 sept 20220,0000110,0000110,0000110,0000110,000011220.004.070
21 sept 20220,0000110,0000110,0000100,0000110,000011351.162.397
20 sept 20220,0000110,0000110,0000110,0000110,000011233.904.441
19 sept 20220,0000110,0000110,0000110,0000110,000011345.555.286
18 sept 20220,0000120,0000120,0000100,0000110,000011276.412.866
17 sept 20220,0000120,0000120,0000120,0000120,000012191.435.456
16 sept 20220,0000120,0000120,0000110,0000120,000012239.738.129
15 sept 20220,0000120,0000120,0000120,0000120,000012322.079.627
14 sept 20220,0000120,0000120,0000120,0000120,000012324.244.179
13 sept 20220,0000130,0000130,0000120,0000120,000012456.170.681
12 sept 20220,0000130,0000130,0000120,0000130,000013495.748.692
11 sept 20220,0000130,0000130,0000120,0000130,000013536.200.413
10 sept 20220,0000130,0000130,0000130,0000130,000013640.801.017
09 sept 20220,0000120,0000140,0000120,0000130,000013893.536.939
08 sept 20220,0000120,0000120,0000120,0000120,000012322.988.563
07 sept 20220,0000120,0000120,0000120,0000120,000012322.705.478
06 sept 20220,0000130,0000130,0000120,0000120,000012507.533.123
05 sept 20220,0000130,0000130,0000120,0000130,000013323.837.371
04 sept 20220,0000120,0000130,0000120,0000130,000013559.144.456
03 sept 20220,0000120,0000120,0000120,0000120,000012220.357.969
02 sept 20220,0000120,0000120,0000120,0000120,000012297.286.199
01 sept 20220,0000120,0000120,0000120,0000120,000012285.941.258
31 ago 20220,0000120,0000130,0000120,0000120,000012289.841.654
30 ago 20220,0000120,0000130,0000120,0000120,000012377.941.286
29 ago 20220,0000120,0000130,0000120,0000120,000012393.040.658
28 ago 20220,0000120,0000120,0000120,0000120,000012330.138.627
27 ago 20220,0000120,0000130,0000120,0000120,000012438.785.572
26 ago 20220,0000140,0000140,0000120,0000120,000012822.152.441
25 ago 20220,0000130,0000150,0000130,0000140,000014962.209.275
24 ago 20220,0000130,0000140,0000130,0000130,000013398.808.432
23 ago 20220,0000130,0000130,0000130,0000130,000013402.639.639
22 ago 20220,0000130,0000130,0000130,0000130,000013449.992.439
21 ago 20220,0000130,0000140,0000130,0000130,000013431.038.095
20 ago 20220,0000130,0000140,0000130,0000130,000013742.925.062
19 ago 20220,0000130,0000140,0000130,0000130,0000131.124.071.368
18 ago 20220,0000150,0000150,0000130,0000130,000013552.486.926
17 ago 20220,0000160,0000160,0000140,0000150,0000151.029.087.633
16 ago 20220,0000150,0000160,0000150,0000160,0000161.281.124.099
15 ago 20220,0000160,0000170,0000150,0000150,0000152.290.359.138
14 ago 20220,0000120,0000170,0000120,0000160,0000163.777.306.510
13 ago 20220,0000120,0000130,0000120,0000120,000012341.209.037
12 ago 20220,0000120,0000120,0000120,0000120,000012322.780.404
11 ago 20220,0000120,0000120,0000120,0000120,000012481.204.674
10 ago 20220,0000120,0000120,0000120,0000120,000012406.578.515
09 ago 20220,0000120,0000130,0000120,0000120,000012578.785.873
08 ago 20220,0000120,0000120,0000120,0000120,000012542.591.138
07 ago 20220,0000120,0000120,0000120,0000120,000012221.309.771
06 ago 20220,0000120,0000120,0000120,0000120,000012273.597.289
05 ago 20220,0000120,0000120,0000120,0000120,000012331.218.954
04 ago 20220,0000120,0000120,0000110,0000120,000012294.624.182
03 ago 20220,0000120,0000120,0000110,0000120,000012312.549.221
02 ago 20220,0000120,0000120,0000110,0000120,000012389.033.554
01 ago 20220,0000110,0000120,0000110,0000120,000012601.196.036
31 jul 20220,0000120,0000120,0000110,0000110,000011413.069.483
30 jul 20220,0000110,0000120,0000110,0000120,000012668.021.183
29 jul 20220,0000120,0000120,0000110,0000110,000011564.125.700
28 jul 20220,0000110,0000120,0000110,0000120,000012662.279.803
27 jul 20220,0000110,0000110,0000100,0000110,000011487.160.987
26 jul 20220,0000110,0000110,0000100,0000110,000011337.914.285
25 jul 20220,0000110,0000110,0000110,0000110,000011371.126.811
24 jul 20220,0000110,0000120,0000110,0000110,000011282.995.588
23 jul 20220,0000110,0000120,0000110,0000110,000011371.317.958
22 jul 20220,0000120,0000120,0000110,0000110,000011441.737.004
21 jul 20220,0000120,0000120,0000110,0000120,000012521.429.207
20 jul 20220,0000120,0000130,0000120,0000120,000012973.440.840
19 jul 20220,0000120,0000120,0000110,0000120,000012764.227.325
18 jul 20220,0000110,0000120,0000110,0000120,000012819.586.604
17 jul 20220,0000110,0000110,0000110,0000110,000011256.610.912
16 jul 20220,0000110,0000110,0000100,0000110,000011278.000.110
15 jul 20220,0000110,0000110,0000100,0000110,000011354.796.866
14 jul 20220,0000100,0000110,0000100,0000110,000011315.980.673
13 jul 20220,0000100,0000100,0000100,0000100,000010374.170.915
12 jul 20220,0000100,0000110,0000100,0000100,000010287.014.981
11 jul 20220,0000110,0000110,0000100,0000100,000010330.755.556
10 jul 20220,0000110,0000110,0000110,0000110,000011332.419.176
09 jul 20220,0000110,0000120,0000110,0000110,000011411.781.230
08 jul 20220,0000110,0000110,0000110,0000110,000011575.888.700
07 jul 20220,0000100,0000110,0000100,0000110,000011446.802.721
06 jul 20220,0000100,0000100,0000100,0000100,000010312.233.902
05 jul 20220,0000100,0000100,0000100,0000100,000010450.481.628
04 jul 20220,0000100,0000100,0000100,0000100,000010277.253.706
03 jul 20220,0000100,0000100,0000090,0000100,000010195.902.041
02 jul 20220,0000100,0000100,0000090,0000100,000010211.074.039
01 jul 20220,0000100,0000100,0000100,0000100,000010406.093.246
30 jun 20220,0000100,0000100,0000090,0000100,000010577.117.516
29 jun 20220,0000090,0000100,0000090,0000100,000010557.453.746
28 jun 20220,0000100,0000110,0000090,0000090,000009449.086.712
27 jun 20220,0000100,0000110,0000100,0000100,000010495.742.540
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...