Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,072944+0,002616 (+3,72%)
A partir del 08:07PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 may 20220,0701540,0730640,0697670,0729440,072944769.562.304
21 may 20220,0675340,0713950,0668270,0701040,070104722.020.087
20 may 20220,0695760,0708600,0665910,0675310,067531972.894.134
19 may 20220,0677710,0704040,0669900,0695740,069574968.241.325
18 may 20220,0685170,0688800,0662750,0677680,067768842.725.055
17 may 20220,0662000,0697790,0660800,0685310,068531902.903.923
16 may 20220,0695890,0695950,0648140,0661820,066182819.301.583
15 may 20220,0696230,0696230,0654010,0695860,069586837.388.682
14 may 20220,0712760,0729280,0682330,0696320,069632986.656.279
13 may 20220,0649210,0733930,0643110,0712710,0712711.418.432.618
12 may 20220,0708470,0750050,0637000,0649450,0649452.282.553.428
11 may 20220,0731040,0774580,0603000,0708460,0708463.940.803.563
10 may 20220,0693400,0776300,0682370,0731280,0731282.339.173.442
09 may 20220,0831260,0833810,0688420,0693550,0693552.762.661.379
08 may 20220,0789650,0862130,0764910,0831040,0831042.689.063.921
07 may 20220,0817610,0833140,0763050,0789370,0789372.911.637.152
06 may 20220,0707610,0832260,0693820,0816960,0816963.399.226.375
05 may 20220,0812110,0838910,0683340,0707650,0707652.675.949.843
04 may 20220,0687390,0811970,0667710,0812050,0812052.805.897.048
03 may 20220,0654570,0709130,0651630,0687250,0687251.645.356.816
02 may 20220,0673020,0695330,0618060,0654520,0654521.573.520.766
01 may 20220,0595290,0678200,0587940,0673060,0673061.691.198.675
30 abr 20220,0602620,0618050,0589140,0595300,0595301.006.042.259
29 abr 20220,0606870,0659430,0597370,0602580,0602581.372.131.975
28 abr 20220,0598950,0608440,0595330,0606950,060695714.557.925
27 abr 20220,0581850,0598960,0581360,0599020,059902729.489.977
26 abr 20220,0609750,0611220,0580110,0581790,058179713.675.483
25 abr 20220,0607810,0608260,0576680,0609820,060982768.126.039
24 abr 20220,0627200,0629100,0600160,0607770,060777677.023.931
23 abr 20220,0619120,0640770,0618360,0627180,062718796.387.502
22 abr 20220,0658990,0664750,0618610,0619190,0619191.671.927.753
21 abr 20220,0577330,0683500,0576360,0659520,0659522.958.966.592
20 abr 20220,0586740,0584960,0571250,0577360,057736905.958.250
19 abr 20220,0571030,0589350,0566930,0586980,058698897.056.004
18 abr 20220,0557100,0571580,0547630,0571030,057103991.737.640
17 abr 20220,0573030,0581310,0556330,0557070,0557071.029.047.219
16 abr 20220,0572440,0575310,0565220,0573070,057307809.541.449
15 abr 20220,0555660,0574990,0554920,0572420,057242954.407.620
14 abr 20220,0564510,0567440,0549940,0555650,055565974.882.971
13 abr 20220,0553730,0564600,0549430,0564600,056460936.286.487
12 abr 20220,0535470,0554120,0534290,0553800,055380963.661.495
11 abr 20220,0574370,0574210,0532730,0535320,053532983.161.689
10 abr 20220,0588110,0590110,0573310,0574550,0574551.013.140.577
09 abr 20220,0574850,0588240,0574170,0588110,0588111.038.717.952
08 abr 20220,0592980,0599660,0572290,0574810,057481802.252.615
07 abr 20220,0580760,0594350,0577450,0593010,059301894.547.159
06 abr 20220,0636560,0636560,0580510,0580720,0580721.403.149.425
05 abr 20220,0645180,0653850,0636360,0636600,0636601.382.381.142
04 abr 20220,0662190,0662190,0630330,0645240,0645241.379.223.059
03 abr 20220,0663080,0666860,0654090,0662300,066230859.666.114
02 abr 20220,0677910,0691050,0662950,0663200,066320925.696.340
01 abr 20220,0667460,0677940,0648400,0677860,0677861.027.406.032
31 mar 20220,0655080,0714170,0655080,0667150,0667151.858.353.128
30 mar 20220,0625590,0664770,0610610,0654830,0654831.604.343.293
29 mar 20220,0628130,0657300,0618120,0625570,062557908.039.659
28 mar 20220,0629700,0655690,0626070,0628500,0628501.134.486.482
27 mar 20220,0602420,0630560,0600980,0629880,0629881.207.015.938
26 mar 20220,0586950,0602320,0582700,0602320,060232889.481.196
25 mar 20220,0595670,0603590,0583130,0586930,058693722.345.197
24 mar 20220,0584560,0598070,0581560,0595640,059564865.918.818
23 mar 20220,0574940,0589610,0574110,0584570,058457814.994.735
22 mar 20220,0560740,0577750,0560530,0574890,057489908.479.930
21 mar 20220,0556390,0560120,0551300,0560790,056079841.401.451
20 mar 20220,0559390,0564230,0550630,0556370,055637832.262.364
19 mar 20220,0557420,0561580,0554400,0559490,055949629.850.609
18 mar 20220,0547710,0558030,0544800,0557510,055751570.583.983
17 mar 20220,0554230,0553900,0549730,0547770,054777470.900.398
16 mar 20220,0551630,0560200,0543860,0554210,055421749.936.576
15 mar 20220,0549600,0554280,0543400,0551660,055166678.952.828
14 mar 20220,0542980,0551260,0540360,0549610,054961753.403.123
13 mar 20220,0546710,0551900,0540270,0543030,054303622.289.238
12 mar 20220,0552220,0555950,0546540,0546780,054678606.717.741
11 mar 20220,0543630,0552010,0536940,0552200,055220878.050.166
10 mar 20220,0549420,0549420,0524220,0543610,0543611.012.229.809
09 mar 20220,0555640,0572980,0546220,0549430,0549431.003.628.668
08 mar 20220,0540000,0558980,0539300,0555560,0555561.001.588.942
07 mar 20220,0541830,0555490,0534960,0540020,054002822.046.735
06 mar 20220,0553070,0556410,0541580,0541860,054186697.335.052
05 mar 20220,0532520,0556700,0529000,0553000,055300601.647.474
04 mar 20220,0541980,0544010,0526920,0532390,053239711.388.042
03 mar 20220,0553520,0555000,0536200,0541880,054188580.089.400
02 mar 20220,0558090,0565200,0549530,0553530,055353651.947.807
01 mar 20220,0550650,0563060,0546500,0558050,055805721.832.971
28 feb 20220,0519110,0552210,0516220,0550630,055063865.964.772
27 feb 20220,0528150,0538750,0515700,0519240,0519241.229.348.770
26 feb 20220,0527780,0545320,0522600,0528120,052812839.463.141
25 feb 20220,0546220,0559130,0496830,0527730,0527731.270.731.975
24 feb 20220,0539160,0543860,0502410,0546170,0546171.168.509.101
23 feb 20220,0553110,0563840,0539250,0539250,053925873.067.142
22 feb 20220,0527210,0553480,0525780,0553150,055315890.458.129
21 feb 20220,0548360,0559230,0527150,0527230,0527231.068.362.735
20 feb 20220,0561280,0561310,0540690,0548430,054843796.413.954
19 feb 20220,0557740,0568430,0556740,0561350,056135665.332.590
18 feb 20220,0550030,0564630,0548590,0557740,055774787.001.063
17 feb 20220,0584270,0589650,0548360,0549830,054983926.808.661
16 feb 20220,0588750,0589140,0577140,0584470,058447787.384.261
15 feb 20220,0570880,0589440,0569670,0588700,058870814.666.753
14 feb 20220,0566950,0577990,0558720,0570920,057092759.462.498
13 feb 20220,0559240,0572370,0557970,0567240,056724854.986.574
12 feb 20220,0564230,0573230,0550470,0559350,055935958.819.357
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...