Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,113562-0,000753 (-0,66%)
A partir del 10:42AM UTC. Mercado abierto.
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 may 20240,1143490,1145100,1135620,1135620,113562233.382.464
17 may 20240,1160940,1163790,1142850,1150380,115038324.802.553
16 may 20240,1159500,1162910,1157210,1160940,116094236.944.722
15 may 20240,1164390,1166030,1153650,1159500,115950238.658.502
14 may 20240,1182130,1183460,1163820,1164390,116439251.025.734
13 may 20240,1172600,1182230,1171480,1182130,118213149.721.938
12 may 20240,1181640,1184090,1168730,1172600,117260193.805.205
11 may 20240,1170440,1182310,1154020,1181640,118164330.639.416
10 may 20240,1143390,1178140,1143340,1170430,117043359.740.373
09 may 20240,1122100,1151080,1121550,1143390,114339366.458.771
08 may 20240,1101850,1128920,1098630,1122100,112210283.231.633
07 may 20240,1125730,1132400,1099280,1101850,110185276.438.309
06 may 20240,1135940,1136190,1121990,1125740,112574182.883.272
05 may 20240,1140060,1147470,1135940,1135940,113594208.795.000
04 may 20240,1139700,1151290,1135650,1140060,114006255.411.099
03 may 20240,1122710,1150300,1120590,1139700,113970328.260.914
02 may 20240,1120050,1127120,1097490,1122710,112271449.826.997
01 may 20240,1110940,1128010,1103260,1120050,112005465.136.161
30 abr 20240,1133290,1133350,1100850,1110950,111095301.287.010
29 abr 20240,1119770,1134690,1119320,1133290,113329224.865.345
28 abr 20240,1122590,1127440,1109020,1119770,111977269.228.467
27 abr 20240,1092830,1126800,1086230,1122590,112259328.643.806
26 abr 20240,1058190,1094420,1058120,1092830,109283335.240.408
25 abr 20240,1058380,1066960,1051170,1058170,105817300.430.843
24 abr 20240,1053880,1062200,1045470,1058380,105838252.706.000
23 abr 20240,1044750,1055720,1036360,1053880,105388260.439.534
22 abr 20240,1042160,1045710,1034410,1044750,104475189.914.407
21 abr 20240,1031160,1042830,1023380,1042160,104216259.188.351
20 abr 20240,1027260,1037710,0994470,1031160,103116433.507.338
19 abr 20240,1028550,1031710,1011230,1027260,102726335.380.748
18 abr 20240,1052860,1064130,1026420,1028540,102854348.754.497
17 abr 20240,1049710,1055240,1026600,1052860,105286400.181.769
16 abr 20240,1057560,1083170,1037500,1049710,104971467.850.146
15 abr 20240,1034920,1058390,1023010,1057560,105756413.164.667
14 abr 20240,1077880,1082030,1012070,1034920,103492548.544.482
13 abr 20240,1122520,1139740,1067240,1077860,107786496.165.854
12 abr 20240,1109800,1123220,1107780,1122520,112252257.588.559
11 abr 20240,1115010,1141700,1095340,1109800,110980382.941.966
10 abr 20240,1132560,1133320,1109490,1115010,111501274.305.545
09 abr 20240,1113030,1137920,1112810,1132560,113256282.782.300
08 abr 20240,1103440,1114850,1103210,1113030,111303170.403.952
07 abr 20240,1087880,1105710,1086540,1103440,110344174.488.906
06 abr 20240,1099770,1101740,1083080,1087880,108788267.199.437
05 abr 20240,1081950,1100640,1078380,1099760,109976267.168.839
04 abr 20240,1083590,1100110,1076160,1081950,108195309.048.783
03 abr 20240,1123150,1123710,1076900,1083590,108359368.000.502
02 abr 20240,1139470,1142200,1116740,1123190,112319287.863.079
01 abr 20240,1135160,1141960,1131090,1139470,113947189.399.516
31 mar 20240,1110950,1138700,1110880,1135170,113517219.035.652
30 mar 20240,1115620,1120790,1110350,1110960,111096244.034.360
29 mar 20240,1104940,1117280,1100170,1115620,111562236.959.783
28 mar 20240,1114940,1121780,1099310,1104940,110494302.594.064
27 mar 20240,1111640,1127070,1110660,1114930,111493324.614.351
26 mar 20240,1112070,1116920,1084930,1111640,111164354.911.923
25 mar 20240,1089760,1109560,1074830,1112100,111210298.835.807
24 mar 20240,1079600,1102510,1070270,1089760,108976298.055.720
23 mar 20240,1115090,1121350,1062310,1079610,107961393.548.398
22 mar 20240,1105570,1117390,1108730,1115090,111509376.799.299
21 mar 20240,1034640,1108330,1018170,1105570,110557621.845.855
20 mar 20240,1141280,1143390,1017010,1034640,103464650.852.605
19 mar 20240,1159530,1162690,1131440,1141280,114128322.141.381
18 mar 20240,1149670,1161900,1139950,1159530,115953303.979.985
17 mar 20240,1160400,1169610,1146180,1149670,114967339.950.880
16 mar 20240,1186360,1188870,1150330,1160400,116040539.458.101
15 mar 20240,1205080,1206010,1174960,1186360,118636432.526.457
14 mar 20240,1203030,1211570,1199820,1205070,120507340.405.181
13 mar 20240,1223670,1226740,1196860,1203030,120303401.014.858
12 mar 20240,1223460,1228040,1208920,1223670,122367430.817.317
11 mar 20240,1243510,1245640,1222130,1223440,122344297.751.262
10 mar 20240,1251410,1255290,1241990,1243510,124351288.652.217
09 mar 20240,1253960,1260080,1243700,1251410,125141335.172.174
08 mar 20240,1264060,1266580,1257180,1253970,125397338.338.112
07 mar 20240,1253560,1272110,1249120,1264060,126406484.857.113
06 mar 20240,1293680,1295710,1244450,1253560,125356656.790.760
05 mar 20240,1297660,1301710,1287800,1293710,129371451.219.201
04 mar 20240,1302680,1302900,1290030,1297620,129762288.240.703
03 mar 20240,1305680,1307400,1293790,1302690,130269281.314.097
02 mar 20240,1300970,1305860,1296690,1305620,130562302.380.813
01 mar 20240,1312260,1324590,1299410,1300930,130093416.188.321
29 feb 20240,1317960,1329250,1301320,1312310,131231494.469.789
28 feb 20240,1289540,1325470,1288740,1317980,131798399.622.305
27 feb 20240,1272020,1290870,1270290,1289550,128955276.658.112
26 feb 20240,1268850,1274180,1266670,1272020,127202176.298.083
25 feb 20240,1275690,1276710,1264810,1268850,126885195.425.695
24 feb 20240,1283340,1285360,1272550,1275690,127569248.264.864
23 feb 20240,1291420,1291030,1280970,1283350,128335292.905.859
22 feb 20240,1288390,1298330,1284030,1291380,129138399.272.829
21 feb 20240,1265510,1294950,1262510,1288390,128839368.911.506
20 feb 20240,1253630,1268920,1253070,1265510,126551256.884.351
19 feb 20240,1261020,1262540,1250890,1253590,125359217.366.775
18 feb 20240,1233470,1293290,1231060,1260940,126094422.838.264
17 feb 20240,1217600,1233670,1215550,1233410,123341274.864.877
16 feb 20240,1208380,1228210,1208320,1217590,121759360.752.196
15 feb 20240,1185440,1209590,1182430,1208370,120837284.485.800
14 feb 20240,1161010,1186400,1164580,1185440,118544251.466.607
13 feb 20240,1150890,1167950,1145260,1160960,116096253.369.087
12 feb 20240,1153570,1158250,1150700,1150920,115092165.658.177
11 feb 20240,1147720,1155230,1141520,1153590,115359170.761.510
10 feb 20240,1131240,1148830,1130450,1147720,114772256.047.973
09 feb 20240,1146400,1174490,1124220,1131260,113126294.098.947
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...