Mercados españoles abiertos en 4 hrs 28 min

SingularDTV EUR (SNGLS-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0082-0,0001 (-1,36%)
A partir del 3:31AM BST. Mercado abierto.
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 ago. 20200,00830,00830,00820,00820,00821.431.918
09 ago. 20200,00800,00840,00780,00830,00831.440.297
08 ago. 20200,00820,00840,00790,00810,0081612.082
07 ago. 20200,00790,00840,00760,00820,0082604.972
06 ago. 20200,00790,00810,00770,00790,0079176.218
05 ago. 20200,00810,00830,00760,00790,0079615.078
04 ago. 2020------
03 ago. 20200,00760,00860,00760,00810,0081720.581
02 ago. 20200,00780,00800,00730,00760,0076467.707
01 ago. 20200,00820,00820,00760,00780,0078442.710
31 jul. 20200,00830,00840,00800,00820,0082215.495
30 jul. 20200,00830,00880,00810,00830,0083140.104
29 jul. 20200,00880,00900,00820,00830,0083213.414
28 jul. 20200,00780,00900,00760,00870,0087383.027
27 jul. 20200,00910,00910,00730,00780,0078749.634
26 jul. 20200,01000,01040,00810,00910,00911.032.111
25 jul. 20200,00930,01030,00930,01000,01001.470.121
24 jul. 20200,00940,00970,00920,00940,0094397.848
23 jul. 20200,00930,00950,00920,00940,0094267.376
22 jul. 20200,00910,00940,00900,00930,0093317.353
21 jul. 20200,00920,00950,00900,00910,0091428.870
20 jul. 20200,00880,00940,00880,00920,0092569.600
19 jul. 20200,00890,00900,00870,00880,0088323.768
18 jul. 20200,00900,00920,00880,00890,0089958.074
17 jul. 20200,00870,00920,00850,00900,0090445.245
16 jul. 20200,00910,00930,00840,00870,0087412.998
15 jul. 20200,00910,00940,00900,00910,0091161.473
14 jul. 20200,00920,00940,00900,00910,009185.326
13 jul. 20200,00930,00960,00920,00920,0092324.955
12 jul. 20200,00980,00990,00930,00930,0093332.718
11 jul. 20200,00980,00990,00940,00980,0098178.480
10 jul. 20200,00940,01000,00920,00980,0098654.527
09 jul. 20200,00920,00960,00890,00940,0094415.679
08 jul. 20200,00900,00920,00880,00920,0092194.264
07 jul. 20200,00880,00920,00870,00900,0090213.193
06 jul. 20200,00900,00970,00860,00880,0088155.885
05 jul. 20200,00910,00930,00850,00900,0090284.071
04 jul. 20200,00860,00940,00860,00910,0091305.721
03 jul. 20200,00870,00880,00850,00860,0086189.136
02 jul. 20200,00860,00880,00830,00860,0086155.321
01 jul. 20200,00930,00940,00850,00860,0086620.206
30 jun. 20200,00940,00960,00920,00920,0092102.604
29 jun. 20200,00960,00990,00930,00940,0094148.479
28 jun. 20200,00920,00980,00900,00960,0096181.354
27 jun. 20200,01050,01090,00910,00920,0092598.701
26 jun. 20200,01090,01110,01010,01040,0104463.839
25 jun. 20200,01040,01120,00990,01090,0109813.934
24 jun. 20200,01070,01090,01010,01040,0104247.741
23 jun. 20200,01080,01110,01050,01080,0108275.489
22 jun. 20200,01130,01150,01050,01080,0108397.250
21 jun. 20200,01140,01210,01130,01130,0113750.714
20 jun. 20200,01130,01210,01100,01140,0114986.010
19 jun. 20200,01120,01150,01070,01130,0113461.934
18 jun. 20200,01200,01200,01090,01120,0112679.992
17 jun. 20200,01210,01230,01170,01200,0120607.030
16 jun. 20200,01210,01300,01190,01210,01211.671.689
15 jun. 20200,01520,01540,01150,01210,01213.565.818
14 jun. 20200,01620,01790,01480,01530,01532.332.723
13 jun. 20200,01690,01740,01530,01620,01621.344.125
12 jun. 20200,01310,01830,01280,01710,01714.851.668
11 jun. 20200,01210,01420,01190,01320,01321.656.117
10 jun. 20200,01200,01310,01170,01210,0121719.511
09 jun. 20200,01120,01230,01110,01190,0119610.512
08 jun. 20200,01220,01230,01110,01130,0113643.235
07 jun. 20200,01170,01290,01170,01220,0122811.880
06 jun. 20200,01210,01240,01170,01170,0117539.265
05 jun. 20200,01290,01300,01180,01210,01211.218.815
04 jun. 20200,01260,01400,01250,01280,01282.401.726
03 jun. 20200,01150,01290,01140,01260,01261.146.650
02 jun. 20200,01150,01210,01080,01150,0115617.225
01 jun. 20200,01200,01320,01140,01160,01161.048.358
31 may. 20200,01170,01250,01150,01200,0120748.766
30 may. 20200,01310,01380,01150,01170,01171.373.577
29 may. 20200,01300,01430,01290,01310,01311.782.469
28 may. 20200,01150,01440,01110,01300,01302.023.480
27 may. 20200,01090,01220,01000,01150,01151.328.513
26 may. 20200,00890,01510,00870,01090,01094.769.575
25 may. 20200,00790,00930,00760,00890,0089397.308
24 may. 20200,00840,00980,00790,00790,0079744.690
23 may. 20200,00730,00850,00710,00840,0084518.963
22 may. 20200,00680,00750,00680,00730,0073282.472
21 may. 20200,00680,00710,00650,00680,0068318.018
20 may. 20200,00690,00710,00660,00680,0068295.749
19 may. 20200,00690,00700,00680,00690,0069150.634
18 may. 20200,00690,00710,00680,00690,0069222.983
17 may. 20200,00680,00720,00670,00690,0069374.937
16 may. 20200,00720,00730,00670,00680,0068401.392
15 may. 20200,00740,00750,00700,00720,0072146.045
14 may. 20200,00690,00770,00690,00740,0074429.242
13 may. 20200,00670,00700,00670,00690,0069108.046
12 may. 20200,00670,00700,00660,00670,006770.958
11 may. 20200,00680,00730,00650,00670,0067506.671
10 may. 20200,00800,00810,00670,00680,0068653.683
09 may. 20200,00770,00860,00750,00800,0080204.822
08 may. 20200,00770,00860,00730,00770,0077517.815
07 may. 20200,00760,00790,00760,00770,0077369.886
06 may. 20200,00780,00800,00760,00760,0076531.144
05 may. 20200,00780,00830,00760,00780,0078375.848
04 may. 20200,00800,00850,00760,00780,0078565.709
03 may. 20200,00850,00890,00770,00800,0080544.962
*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