Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,105936-0,006555 (-5,83%)
A partir del 04:25PM UTC. Mercado abierto.
Intervalo de fechas:
13 abr 2023 - 13 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 abr 20240,1077870,1082000,1059360,1059360,105936484.057.088
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
08 feb 20240,1124030,1170960,1124030,1146250,114625281.120.819
07 feb 20240,1106930,1173360,1106330,1123880,112388304.270.754
06 feb 20240,1098230,1110680,1096320,1106990,110699225.986.371
05 feb 20240,1085490,1102510,1083220,1098240,109824171.707.032
04 feb 20240,1076740,1086650,1074630,1085480,108548145.599.982
03 feb 20240,1062800,1083900,1062800,1076810,107681246.264.864
02 feb 20240,1038860,1064900,1033930,1062750,106275253.881.176
01 feb 20240,1033320,1048330,1030050,1038870,103887281.540.501
31 ene 20240,1043470,1043790,1033120,1033320,103332203.548.424
30 ene 20240,1034860,1057620,1033710,1043440,104344242.541.242
29 ene 20240,1035200,1044390,1027870,1034880,103488190.250.861
28 ene 20240,1054080,1070790,1032880,1035260,103526213.197.072
27 ene 20240,1033360,1059680,1033320,1054190,105419257.962.862
26 ene 20240,0999160,1036160,0999220,1033380,103338243.609.452
25 ene 20240,0986960,0999500,0984070,0999140,099914200.105.356
24 ene 20240,1003520,1006700,0976580,0986970,098697286.294.489
23 ene 20240,0999670,1008210,0991910,1003540,100354243.262.689
22 ene 20240,1007870,1022170,0999560,0999560,099956169.290.846
21 ene 20240,1012050,1014640,1006590,1007850,100785162.361.319
20 ene 20240,0992320,1012110,0982210,1012040,101204259.250.006
19 ene 20240,0994900,1007070,0985370,0992310,099231244.518.989
18 ene 20240,0993380,1003640,0988490,0994880,099488201.335.864
17 ene 20240,0993210,1012330,0989180,0993440,099344252.694.925
16 ene 20240,1015420,1043770,0985360,0993410,099341305.695.925
15 ene 20240,1041130,1071810,1015330,1015550,101555332.542.008
14 ene 20240,0975100,1057650,0969140,1041130,104113561.036.391
13 ene 20240,0967160,0984740,0965230,0975220,097522311.987.364
12 ene 20240,0959460,0983160,0954060,0967240,096724308.331.464
11 ene 20240,0940050,0964150,0940050,0959430,095943286.234.805
10 ene 20240,0952460,0953990,0930020,0940070,094007244.655.869
09 ene 20240,0940500,0951720,0926550,0952380,095238255.628.174
08 ene 20240,0948570,0950730,0939520,0940420,094042153.781.860
07 ene 20240,0953570,0953780,0931340,0948600,094860189.332.955
06 ene 20240,0978220,0979260,0945770,0953560,095356249.764.091
05 ene 20240,0977660,0994760,0973220,0978260,097826255.412.062
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...