Mercados españoles abiertos en 7 hrs 33 min

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,051215-0,000159 (-0,31%)
A partir del 12:27AM UTC. Mercado abierto.
Intervalo de fechas:
07 dic 2021 - 07 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 20220,0512360,0512610,0511930,0512150,051215182.723.344
06 dic 2022------
05 dic 20220,0504470,0510250,0503140,0507830,050783206.396.030
04 dic 20220,0509020,0513370,0503020,0504510,050451170.189.171
03 dic 20220,0516540,0517680,0508500,0509020,050902142.819.830
02 dic 20220,0514450,0516930,0512170,0516490,051649167.557.774
01 dic 20220,0524080,0526850,0513970,0514400,051440187.565.248
30 nov 20220,0516410,0525690,0516350,0524080,052408213.743.966
29 nov 20220,0512730,0522780,0511050,0516400,051640230.671.549
28 nov 20220,0513410,0519460,0503590,0512700,051270277.087.189
27 nov 20220,0506850,0520860,0506850,0513510,051351194.666.702
26 nov 20220,0508530,0514430,0504770,0506870,050687205.675.521
25 nov 20220,0508100,0511710,0500600,0508520,050852264.905.356
24 nov 20220,0496630,0514700,0494080,0508160,050816381.345.525
23 nov 20220,0490970,0497200,0487800,0496610,049661388.053.302
22 nov 20220,0501690,0511490,0478020,0490980,049098639.659.742
21 nov 20220,0484300,0501670,0479120,0501760,050176501.659.124
20 nov 20220,0504210,0506140,0482770,0484330,048433261.768.706
19 nov 20220,0489770,0507740,0488860,0504200,050420309.178.989
18 nov 20220,0483020,0491400,0482960,0489780,048978274.027.734
17 nov 20220,0483080,0485610,0474870,0483020,048302321.150.614
16 nov 20220,0489210,0491730,0478190,0483080,048308384.937.214
15 nov 20220,0485590,0493030,0479620,0489220,048922465.621.292
14 nov 20220,0492770,0508480,0444150,0485600,048560990.928.666
13 nov 20220,0530360,0542050,0488400,0492810,049281635.775.401
12 nov 20220,0538780,0539760,0511520,0530320,053032421.302.518
11 nov 20220,0566340,0568780,0527170,0538690,053869609.883.748
10 nov 20220,0534270,0596030,0526730,0566380,0566381.684.722.065
09 nov 20220,0582880,0641520,0530050,0534330,0534331.836.967.200
08 nov 20220,0621600,0624250,0568290,0582920,058292926.610.152
07 nov 20220,0632020,0633770,0617820,0621710,062171348.324.668
06 nov 20220,0637000,0658510,0631080,0632060,063206395.227.906
05 nov 20220,0638670,0647910,0635570,0636960,063696371.282.638
04 nov 20220,0633580,0638650,0631330,0638650,063865357.260.213
03 nov 20220,0627300,0640170,0626820,0633760,063376344.003.280
02 nov 20220,0635910,0637230,0626680,0627280,062728402.479.250
01 nov 20220,0640290,0638140,0630070,0635930,063593304.583.152
31 oct 20220,0634230,0640700,0631300,0640390,064039353.738.144
30 oct 20220,0644020,0649520,0633130,0634240,063424325.823.939
29 oct 20220,0637860,0646510,0637400,0644050,064405363.414.915
28 oct 20220,0631880,0639530,0631070,0637850,063785321.278.281
27 oct 20220,0628470,0636620,0630010,0631880,063188360.642.701
26 oct 20220,0626350,0631860,0625860,0628440,062844362.191.898
25 oct 20220,0620810,0630410,0619230,0626430,062643320.076.273
24 oct 20220,0627430,0629050,0622960,0620840,062084285.175.053
23 oct 20220,0625280,0625990,0620550,0627430,062743279.266.761
22 oct 20220,0625330,0628450,0621150,0625290,062529259.006.278
21 oct 20220,0636160,0643160,0626280,0625340,062534340.194.336
20 oct 20220,0632590,0638720,0630760,0636190,063619316.489.897
19 oct 20220,0630340,0640450,0632570,0632640,063264393.451.632
18 oct 20220,0636610,0638990,0627270,0630360,063036339.265.426
17 oct 20220,0634720,0646050,0633600,0636590,063659356.529.276
16 oct 20220,0635950,0637670,0630400,0634720,063472308.560.906
15 oct 20220,0657980,0668000,0635900,0635940,063594490.389.499
14 oct 20220,0624600,0668110,0622870,0657730,065773718.239.663
13 oct 20220,0636470,0640090,0615500,0624620,062462495.906.484
12 oct 20220,0635340,0662300,0632450,0636540,063654489.605.805
11 oct 20220,0646910,0646910,0632040,0635280,063528363.035.872
10 oct 20220,0641270,0669690,0639670,0646990,064699582.722.872
09 oct 20220,0636930,0644410,0636210,0641260,064126232.632.915
08 oct 20220,0641730,0643800,0635140,0636960,063696258.646.060
07 oct 20220,0641370,0644550,0636010,0641730,064173307.979.088
06 oct 20220,0629830,0644660,0625730,0641350,064135351.527.455
05 oct 20220,0624180,0627810,0626910,0629790,062979293.253.600
04 oct 20220,0624310,0625280,0619900,0624210,062421303.074.406
03 oct 20220,0621520,0625190,0621270,0624340,062434323.542.356
02 oct 20220,0616900,0630890,0616610,0621480,062148396.502.665
01 oct 20220,0622400,0626280,0613780,0616880,061688298.215.907
30 sept 20220,0620920,0634520,0614360,0622460,062246459.123.768
29 sept 20220,0613990,0629470,0610730,0620900,062090433.379.629
28 sept 20220,0619030,0614720,0612510,0613970,061397361.555.802
27 sept 20220,0619010,0631040,0616680,0619120,061912361.687.929
26 sept 20220,0616710,0619410,0612350,0619010,061901393.839.823
25 sept 20220,0617840,0621970,0615180,0616660,061666276.386.249
24 sept 20220,0623670,0627950,0615900,0617870,061787310.143.472
23 sept 20220,0612470,0621310,0609950,0623680,062368388.504.258
22 sept 20220,0601940,0613260,0599320,0612470,061247365.147.067
21 sept 20220,0599210,0618040,0598140,0602080,060208438.895.932
20 sept 20220,0601400,0603870,0597020,0599210,059921354.112.485
19 sept 20220,0607340,0611650,0596090,0601540,060154402.730.601
18 sept 20220,0621860,0624770,0607240,0607400,060740312.324.675
17 sept 20220,0611960,0621940,0611950,0621870,062187261.578.578
16 sept 20220,0613330,0615880,0607040,0611930,061193351.264.109
15 sept 20220,0617170,0621130,0608540,0613290,061329398.033.422
14 sept 20220,0608600,0616850,0607730,0617190,061719348.876.932
13 sept 20220,0630050,0627810,0607730,0612290,061229409.273.390
12 sept 20220,0636470,0641000,0624090,0630080,063008425.100.194
11 sept 20220,0637030,0639570,0631070,0636490,063649356.814.089
10 sept 20220,0624840,0637180,0621850,0637040,063704418.660.807
09 sept 20220,0611690,0632390,0611040,0624810,062481455.244.040
08 sept 20220,0618390,0619140,0603590,0611670,061167454.768.721
07 sept 20220,0613870,0619000,0609350,0618430,061843399.984.542
06 sept 20220,0632700,0644650,0612310,0613950,061395469.852.455
05 sept 20220,0641090,0640660,0629700,0632660,063266323.733.453
04 sept 20220,0634190,0639260,0629480,0641100,064110272.003.930
03 sept 20220,0628860,0634100,0627750,0634100,063410262.094.598
02 sept 20220,0635500,0633600,0627060,0628890,062889360.559.435
01 sept 20220,0631710,0635150,0624770,0635570,063557389.287.606
31 ago 20220,0645480,0652470,0630440,0631670,063167423.433.617
30 ago 20220,0632940,0665680,0628760,0645430,064543681.679.999
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...