Mercados españoles cerrados

Theta Network EUR (THETA-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,7360-0,0270 (-0,98%)
A partir del 11:24PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,75962,78362,69022,73602,736045.693.664
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
18 ene 20240,98830,99670,96230,97200,972018.894.715
17 ene 20240,94790,99710,94450,98840,988419.926.083
16 ene 20240,92510,96630,92460,94810,948115.164.238
15 ene 20240,96640,97070,92420,92550,925515.126.987
14 ene 20240,95390,97510,92710,96640,966416.449.696
13 ene 20241,03421,05780,92610,95400,954033.011.795
12 ene 20240,98871,07190,98761,03461,034639.589.078
11 ene 20240,92901,01450,91410,98820,988229.406.690
10 ene 20241,00131,00580,89740,92890,928926.261.410
09 ene 20240,95241,00490,90101,00131,001330.821.105
08 ene 20241,01201,02660,94650,95230,952318.699.527
07 ene 20241,05071,05230,97761,01201,012015.507.185
06 ene 20241,10861,12321,00751,05041,050428.742.164
05 ene 20241,08241,12291,05911,10861,108631.509.180
04 ene 20241,24571,31471,03741,08221,082289.011.836
03 ene 20241,21241,31681,20841,24561,245652.133.269
02 ene 20241,13291,21501,11991,21281,212822.760.146
01 ene 20241,13441,17641,11981,13291,132921.727.016
31 dic 20231,15301,23581,13421,13421,134235.837.844
30 dic 20231,20971,20971,13201,15281,152832.070.587
29 dic 20231,21641,27721,14911,20981,209851.678.056
28 dic 20231,27881,28861,17601,21631,216341.118.987
27 dic 20231,28701,28941,15871,27951,279559.455.960
26 dic 20231,14701,28931,12271,28721,287272.271.258
25 dic 20231,04071,18191,03191,14691,146976.354.795
24 dic 20231,05071,06301,01091,04111,041127.614.046
23 dic 20231,06181,09391,02821,05071,050735.146.018
22 dic 20230,98981,06290,97641,06291,062941.165.513
21 dic 20230,93031,00310,91880,98980,989822.279.284
20 dic 20230,93310,94390,91420,93040,930419.586.580
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...