Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0211-0,0016 (-7,13%)
A partir del 6:03PM BST. Mercado abierto.
CoinMarketCap
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 sept. 20200,02270,02320,02110,02110,02112.908.610.048
20 sept. 20200,02340,02350,02240,02280,02282.330.154.407
19 sept. 20200,02450,02470,02340,02350,02352.447.181.613
18 sept. 20200,02370,02520,02350,02460,02462.976.186.412
17 sept. 20200,02240,02400,02250,02370,02372.364.162.217
16 sept. 20200,02360,02460,02220,02240,02242.934.524.795
15 sept. 20200,02560,02560,02340,02360,02362.599.339.529
14 sept. 20200,02580,02660,02550,02570,02572.339.940.994
13 sept. 20200,02760,02760,02500,02580,02582.040.784.022
12 sept. 20200,02830,02830,02720,02760,02761.942.498.302
11 sept. 20200,02800,02910,02660,02830,02832.042.444.966
10 sept. 20200,02890,02980,02770,02800,02801.910.532.607
09 sept. 20200,02980,03050,02860,02880,02881.977.596.653
08 sept. 20200,02740,03000,02690,02970,02972.683.113.470
07 sept. 20200,02660,02750,02420,02730,02732.031.845.291
06 sept. 20200,02530,02730,02380,02660,02662.641.407.781
05 sept. 20200,03020,03100,02370,02530,02533.067.751.775
04 sept. 20200,03470,03760,02800,03010,03014.492.614.558
03 sept. 20200,02920,04120,02900,03480,03485.223.240.912
02 sept. 20200,02900,03220,02740,02910,02913.425.781.955
01 sept. 20200,02450,02990,02380,02900,02901.825.997.387
31 ago. 20200,02260,02490,02180,02450,0245979.458.549
30 ago. 20200,02100,02360,02100,02260,0226761.108.717
29 ago. 20200,02010,02120,02000,02100,0210460.513.493
28 ago. 20200,01960,02040,01930,02010,0201473.593.084
27 ago. 20200,02010,02070,01890,01950,0195555.667.362
26 ago. 20200,01950,02020,01930,02010,0201493.577.267
25 ago. 20200,02130,02150,01900,01950,0195558.198.987
24 ago. 20200,02070,02160,02040,02130,0213476.802.027
23 ago. 20200,02130,02140,02020,02070,0207474.610.996
22 ago. 20200,02060,02160,02000,02130,0213739.239.472
21 ago. 20200,02320,02340,02050,02060,0206764.310.100
20 ago. 20200,02240,02340,02230,02320,0232779.295.633
19 ago. 20200,02410,02420,02160,02240,02241.293.744.658
18 ago. 20200,02550,02720,02380,02410,02411.429.474.224
17 ago. 20200,02380,02620,02270,02560,02561.130.741.232
16 ago. 20200,02130,02400,02050,02380,0238952.471.358
15 ago. 20200,02090,02150,02010,02130,0213706.229.473
14 ago. 20200,01910,02180,01910,02090,0209910.920.654
13 ago. 20200,01730,01970,01670,01910,0191652.595.942
12 ago. 20200,01720,01750,01640,01730,0173405.268.191
11 ago. 20200,01830,01830,01670,01720,0172687.004.079
10 ago. 20200,01740,01850,01740,01830,0183507.779.456
09 ago. 20200,01730,01750,01710,01740,0174325.871.625
08 ago. 20200,01690,01750,01680,01730,0173336.558.521
07 ago. 20200,01710,01780,01640,01690,0169679.312.382
06 ago. 20200,01720,01730,01690,01710,0171379.470.392
05 ago. 20200,01720,01750,01710,01720,0172398.069.726
04 ago. 2020------
03 ago. 20200,01620,01710,01610,01690,0169451.165.100
02 ago. 20200,01730,01790,01590,01620,0162648.865.997
01 ago. 20200,01670,01760,01660,01730,0173531.300.443
31 jul. 20200,01620,01670,01600,01670,0167401.469.223
30 jul. 20200,01640,01640,01600,01620,0162391.762.094
29 jul. 20200,01630,01690,01620,01640,0164476.441.980
28 jul. 20200,01590,01660,01560,01630,0163468.340.987
27 jul. 20200,01590,01620,01510,01590,0159484.416.693
26 jul. 20200,01600,01640,01570,01590,0159391.755.052
25 jul. 20200,01540,01610,01540,01600,0160365.239.324
24 jul. 20200,01540,01560,01510,01540,0154332.126.998
23 jul. 20200,01550,01560,01530,01540,0154330.397.373
22 jul. 20200,01520,01550,01510,01550,0155278.251.700
21 jul. 20200,01500,01540,01500,01520,0152313.554.123
20 jul. 20200,01530,01530,01490,01500,0150296.546.509
19 jul. 20200,01520,01530,01510,01530,0153293.181.341
18 jul. 20200,01500,01530,01490,01520,0152274.215.154
17 jul. 20200,01500,01520,01500,01500,0150280.973.389
16 jul. 20200,01540,01540,01470,01510,0151357.481.410
15 jul. 20200,01550,01560,01530,01540,0154334.401.766
14 jul. 20200,01550,01560,01520,01550,0155386.247.807
13 jul. 20200,01600,01620,01530,01550,0155437.897.529
12 jul. 20200,01630,01640,01590,01600,0160378.342.754
11 jul. 20200,01600,01660,01600,01630,0163439.966.794
10 jul. 20200,01630,01650,01580,01610,0161506.598.982
09 jul. 20200,01580,01650,01550,01630,0163715.602.112
08 jul. 20200,01520,01590,01490,01580,0158676.481.615
07 jul. 20200,01590,01600,01520,01520,0152623.786.222
06 jul. 20200,01500,01600,01500,01590,0159904.840.450
05 jul. 20200,01490,01500,01460,01500,0150577.580.452
04 jul. 20200,01480,01510,01480,01490,0149569.615.340
03 jul. 20200,01480,01520,01470,01480,0148520.554.714
02 jul. 20200,01500,01530,01450,01490,0149698.045.486
01 jul. 20200,01460,01510,01450,01500,0150614.544.387
30 jun. 20200,01440,01480,01440,01460,0146597.012.454
29 jun. 20200,01410,01460,01400,01440,0144636.593.941
28 jun. 20200,01380,01430,01370,01410,0141467.142.152
27 jun. 20200,01410,01430,01360,01380,0138516.210.638
26 jun. 20200,01420,01430,01400,01410,0141478.477.642
25 jun. 20200,01420,01430,01390,01420,0142458.184.779
24 jun. 20200,01460,01490,01410,01420,0142520.929.398
23 jun. 20200,01450,01480,01430,01460,0146691.547.051
22 jun. 20200,01420,01450,01420,01450,0145696.875.023
21 jun. 20200,01430,01440,01420,01420,0142816.751.840
20 jun. 20200,01410,01440,01410,01430,0143796.776.244
19 jun. 20200,01430,01440,01410,01410,0141700.426.142
18 jun. 20200,01440,01440,01420,01430,0143714.165.981
17 jun. 20200,01430,01460,01420,01440,01441.078.600.516
16 jun. 20200,01420,01430,01410,01430,01431.068.928.141
15 jun. 20200,01440,01440,01350,01420,01421.188.143.690
14 jun. 20200,01480,01490,01440,01440,01441.184.688.423
*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