Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,078358+0,000241 (+0,31%)
A partir del 01:18AM UTC. Mercado abierto.
Intervalo de fechas:
24 sept 2022 - 24 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept 20230,0784030,0784550,0783440,0783580,078358108.707.760
23 sept 2023------
22 sept 2023------
21 sept 2023------
20 sept 20230,0785920,0794020,0783800,0791910,079191146.842.377
19 sept 20230,0781570,0792810,0779350,0786010,078601167.952.526
18 sept 20230,0782690,0785380,0779470,0781590,078159123.130.245
17 sept 20230,0787580,0791410,0781440,0782700,078270135.738.275
16 sept 20230,0786980,0788410,0778350,0787600,078760186.518.793
15 sept 20230,0756400,0788690,0754430,0786950,078695201.776.773
14 sept 20230,0751340,0758330,0748140,0756390,075639169.906.695
13 sept 20230,0721160,0767390,0720970,0751250,075125274.195.922
12 sept 20230,0730900,0734270,0717320,0721140,072114155.582.996
11 sept 20230,0739230,0739230,0726600,0730900,073090110.459.741
10 sept 20230,0738960,0739470,0735300,0739210,07392189.049.271
09 sept 20230,0738990,0741540,0732130,0738980,073898119.968.356
08 sept 20230,0735390,0740500,0735930,0738900,073890146.610.654
07 sept 20230,0721900,0735370,0721040,0735360,073536178.643.816
06 sept 20230,0717540,0724400,0715130,0721860,072186128.436.383
05 sept 20230,0714090,0717620,0710510,0717520,071752131.908.818
04 sept 20230,0714100,0714040,0710440,0714100,07141099.526.795
03 sept 20230,0705380,0715150,0704710,0714090,071409119.633.610
02 sept 20230,0707540,0711950,0703020,0705390,070539174.552.926
01 sept 20230,0692010,0709080,0694370,0707540,070754170.584.255
31 ago 20230,0711500,0711620,0690870,0691950,069195161.400.297
30 ago 20230,0705550,0718350,0702720,0711480,071148188.815.996
29 ago 20230,0717930,0717730,0705120,0705570,070557135.135.885
28 ago 20230,0717280,0718260,0715020,0717940,071794107.088.156
27 ago 20230,0715170,0718400,0714810,0717290,071729113.106.557
26 ago 20230,0708920,0714940,0707830,0715170,071517161.600.308
25 ago 20230,0714160,0716780,0705470,0708800,070880155.048.939
24 ago 20230,0695420,0716090,0695260,0714160,071416176.866.646
23 ago 20230,0689290,0695880,0686360,0695440,069544150.486.698
22 ago 20230,0697930,0700290,0682090,0689340,068934167.096.223
21 ago 20230,0680260,0700870,0680230,0697910,069791143.925.929
20 ago 20230,0670390,0681060,0670110,0680260,068026129.249.184
19 ago 20230,0668880,0675150,0662090,0670360,067036197.138.701
18 ago 20230,0685950,0693880,0662870,0668930,066893270.182.549
17 ago 20230,0699560,0702660,0683870,0686000,068600190.127.057
16 ago 20230,0709900,0709970,0699640,0699540,069954148.887.940
15 ago 20230,0704650,0709520,0704320,0709900,070990156.228.304
14 ago 20230,0706910,0707890,0703700,0704620,070462132.314.733
13 ago 20230,0704200,0707280,0704150,0706880,070688116.208.857
12 ago 20230,0703470,0704170,0701680,0704200,070420134.922.055
11 ago 20230,0698840,0703270,0698850,0703490,070349143.125.635
10 ago 20230,0700750,0701680,0694310,0698820,069882177.476.694
09 ago 20230,0697480,0703770,0693760,0700700,070070164.581.693
08 ago 20230,0698460,0701240,0691900,0697480,069748160.290.753
07 ago 20230,0701870,0702700,0695520,0698470,069847129.970.931
06 ago 20230,0695680,0703010,0688610,0701830,070183161.259.086
05 ago 20230,0704010,0705330,0693120,0695670,069567152.293.107
04 ago 20230,0698650,0706840,0696820,0704010,070401161.387.655
03 ago 20230,0713830,0715140,0698510,0698650,069865189.913.879
02 ago 20230,0709090,0713980,0701340,0713980,071398199.581.268
01 ago 20230,0725950,0728420,0702760,0709090,070909229.549.992
31 jul 20230,0754950,0758260,0721210,0725930,072593211.809.661
30 jul 20230,0772290,0772940,0753720,0754950,075495162.678.461
29 jul 20230,0751980,0773350,0751980,0772450,077245211.888.811
28 jul 20230,0743340,0745100,0740510,0751970,075197187.717.682
27 jul 20230,0741100,0744230,0728110,0743320,074332206.131.188
26 jul 20230,0736550,0744260,0727670,0741070,074107196.033.651
25 jul 20230,0749260,0749320,0727540,0736520,073652203.998.581
24 jul 20230,0753340,0762840,0745440,0749290,074929222.134.452
23 jul 20230,0723610,0836960,0721770,0753170,075317747.703.905
22 jul 20230,0724650,0732580,0723890,0723650,072365148.357.352
21 jul 20230,0716380,0721880,0708370,0724620,072462157.823.838
20 jul 20230,0710500,0716320,0707110,0716400,071640144.439.252
19 jul 20230,0711560,0719120,0705950,0710510,071051137.277.401
18 jul 20230,0710850,0715570,0703330,0711600,071160140.641.407
17 jul 20230,0719430,0720330,0705270,0710870,071087133.833.761
16 jul 20230,0710390,0725730,0710390,0719460,071946161.398.449
15 jul 20230,0727430,0731660,0704440,0710420,071042196.063.408
14 jul 20230,0698770,0731300,0697620,0727410,072741208.951.471
13 jul 20230,0702300,0708240,0700360,0698800,069880119.389.322
12 jul 20230,0704980,0704980,0698580,0702300,070230121.253.883
11 jul 20230,0706820,0708990,0697630,0704980,070498155.888.995
10 jul 20230,0729690,0732810,0706360,0706810,070681137.927.435
09 jul 20230,0718280,0729730,0717800,0729730,072973125.838.589
08 jul 20230,0708790,0724770,0706800,0718300,071830149.976.326
07 jul 20230,0709970,0722830,0710300,0708870,070887154.499.739
06 jul 20230,0708260,0715400,0706510,0709980,070998142.218.845
05 jul 20230,0708700,0718620,0708210,0708210,070821138.491.618
04 jul 20230,0696620,0713230,0695520,0708680,070868138.331.362
03 jul 20230,0707320,0708220,0691400,0696630,069663131.179.447
02 jul 20230,0698120,0711450,0697260,0707310,070731143.840.103
01 jul 20230,0685000,0704690,0683260,0698070,069807209.873.928
30 jun 20230,0675500,0683880,0673970,0685040,068504134.961.819
29 jun 20230,0679130,0682790,0667480,0675530,067553142.050.000
28 jun 20230,0676240,0687570,0676240,0679090,067909137.493.290
27 jun 20230,0671190,0684790,0664330,0676210,067621159.055.882
26 jun 20230,0661830,0673520,0660910,0671210,067121132.462.934
25 jun 20230,0670130,0672500,0656760,0661820,066182134.836.520
24 jun 20230,0656730,0676000,0657820,0670110,067011161.687.431
23 jun 20230,0658490,0673790,0652990,0656620,065662173.098.868
22 jun 20230,0646410,0660930,0644430,0658530,065853209.725.058
21 jun 20230,0640520,0646550,0623780,0646440,064644181.951.173
20 jun 20230,0640750,0643520,0637550,0640520,064052130.051.842
19 jun 20230,0653410,0656930,0638560,0640750,064075134.859.329
18 jun 20230,0643610,0654130,0642280,0653420,065342121.899.213
17 jun 20230,0648190,0650450,0632430,0643590,064359161.114.877
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...