Mercados españoles cerrados

Theta Network EUR (THETA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,1042-0,1177 (-5,30%)
A partir del 05:37PM UTC. Mercado abierto.
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 abr 20242,22002,22982,07442,10422,104238.724.928
26 abr 20242,16592,32192,11702,30502,305069.258.610
25 abr 20242,23242,38282,12602,16582,165881.455.697
24 abr 20242,20822,28762,19462,23242,232475.858.805
23 abr 20242,11092,22812,07692,20822,208247.128.376
22 abr 20242,17622,21032,06222,11092,110943.825.329
21 abr 20241,93692,18201,90212,17622,176242.834.804
20 abr 20241,95481,98281,77961,93691,936951.567.750
19 abr 20241,86421,97131,81681,95481,954838.352.747
18 abr 20241,91591,94041,78751,86421,864241.458.406
17 abr 20241,89991,94251,80171,91591,915939.042.764
16 abr 20242,03532,14301,83991,90011,900172.628.465
15 abr 20241,87252,06191,75882,03522,035278.404.107
14 abr 20242,28852,28851,62491,87251,8725128.441.133
13 abr 20242,70512,86272,16992,28842,2884115.913.142
12 abr 20242,82572,88002,67372,70512,705173.858.381
11 abr 20242,64162,87562,44852,82572,825778.378.363
10 abr 20242,67382,83992,60692,64162,6416156.735.898
09 abr 20242,47812,69102,42312,67382,673863.582.647
08 abr 20242,44352,49052,42622,47812,478127.803.062
07 abr 20242,38772,48922,38172,44352,443589.317.056
06 abr 20242,36612,42342,27742,38772,387748.106.693
05 abr 20242,32022,43062,26752,36612,366137.683.881
04 abr 20242,39602,44552,26922,32022,320242.497.003
03 abr 20242,67212,67242,36022,39602,396060.477.095
02 abr 20242,86002,88672,56592,67212,672183.394.803
01 abr 20242,60202,90642,59262,86002,860073.588.133
31 mar 20242,71162,71202,58132,60202,602045.835.262
30 mar 20242,73002,80452,66842,71162,711652.137.837
29 mar 20242,76052,77882,68112,73002,730044.587.904
28 mar 20242,83182,88292,70292,76062,760673.003.950
27 mar 20242,84592,96312,82192,83182,831884.121.536
26 mar 20242,69992,89282,64202,84592,845984.983.069
25 mar 20242,56452,73422,49392,69992,699945.439.094
24 mar 20242,58032,66702,54462,56452,564560.293.571
23 mar 20242,62422,79242,48062,58032,580377.001.319
22 mar 20242,77922,79902,54352,62422,624288.143.612
21 mar 20242,36162,78142,21952,77922,7792128.204.755
20 mar 20242,75502,78192,31692,36162,3616142.791.629
19 mar 20242,88253,07032,70402,75502,7550149.648.271
18 mar 20242,52442,92482,43322,88252,8825130.007.307
17 mar 20242,84952,87022,47782,52442,524486.455.071
16 mar 20243,08133,08472,63212,84952,8495136.340.943
15 mar 20243,07883,24942,86013,08143,0814133.375.775
14 mar 20243,12793,14252,99183,07883,078884.299.272
13 mar 20243,17843,21553,04653,12793,1279138.546.499
12 mar 20242,94743,46682,87373,17843,1784350.140.482
11 mar 20242,90453,06162,66032,94742,9474157.894.194
10 mar 20242,79513,03782,72952,90452,9045133.289.683
09 mar 20242,69393,00452,69362,79512,7951215.411.546
08 mar 20242,65842,78442,59522,69402,6940143.277.910
07 mar 20242,56712,94542,41692,65842,6584225.313.972
06 mar 20242,16673,05862,14762,56702,5670665.423.766
05 mar 20242,19792,26642,04772,16702,1670117.559.962
04 mar 20241,97922,33751,94542,19572,1957262.858.366
03 mar 20241,88952,00681,76411,97801,9780113.939.801
02 mar 20241,70131,88991,70131,88991,8899115.526.913
01 mar 20241,78491,80231,65101,70151,7015131.623.628
29 feb 20241,71391,98941,71171,78281,7828409.616.848
28 feb 20241,65122,07811,63291,71401,7140611.919.812
27 feb 20241,29311,65231,26631,65171,6517240.553.443
26 feb 20241,22351,29771,17261,29301,293043.017.204
25 feb 20241,10391,31151,08641,22351,2235121.620.567
24 feb 20241,12261,15371,07981,10391,103925.999.899
23 feb 20241,08421,14711,06081,12251,122525.837.718
22 feb 20241,11231,11701,04021,08361,083624.354.044
21 feb 20241,17631,18441,05941,11231,112345.293.157
20 feb 20241,07401,23831,07401,17631,176356.495.320
19 feb 20241,09321,10651,06441,07391,073919.996.877
18 feb 20241,04261,09671,02381,09351,093523.175.243
17 feb 20241,03321,06311,01971,04261,042622.956.195
16 feb 20241,01531,06081,01421,03311,033122.360.991
15 feb 20241,00211,04140,99261,01531,015317.538.664
14 feb 20241,00151,01070,98571,00211,002118.746.427
13 feb 20240,94201,00480,93711,00171,001716.893.448
12 feb 20240,94990,96470,93960,94190,941910.359.905
11 feb 20240,95980,96790,94280,95000,950011.082.180
10 feb 20240,92170,97200,92170,95980,959820.157.378
09 feb 20240,92010,93760,91670,92190,921912.071.649
08 feb 20240,87980,92180,87390,92010,920110.619.230
07 feb 20240,89360,89800,87000,87970,879713.113.195
06 feb 20240,88390,90220,87150,89360,893610.641.309
05 feb 20240,91620,91620,88250,88380,88388.877.641
04 feb 20240,92600,93550,91540,91610,91619.165.577
03 feb 20240,89890,92730,89690,92600,926011.025.169
02 feb 20240,90080,91170,88800,89890,898913.278.915
01 feb 20240,92790,93080,88390,90100,901018.671.397
31 ene 20240,95520,96730,92470,92810,928117.460.206
30 ene 20240,93870,95580,91090,95520,955222.703.219
29 ene 20240,92280,94400,91250,93870,938716.597.312
28 ene 20240,90510,93900,90410,92260,922612.022.960
27 ene 20240,86420,90830,85400,90520,905212.020.192
26 ene 20240,88820,88970,85970,86420,864211.110.527
25 ene 20240,86220,88940,85720,88810,888112.481.221
24 ene 20240,86910,88250,81450,86220,862217.771.358
23 ene 20240,92660,93440,85920,86910,869115.652.455
22 ene 20240,94230,95900,92640,92650,926511.017.631
21 ene 20240,92270,94570,91400,94210,942111.434.363
20 ene 20240,90400,92420,86370,92270,922720.300.646
19 ene 20240,97210,99130,90390,90390,903920.050.833
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...