Mercados españoles cerrados

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0248-0,0006 (-2,55%)
A partir del 8:39PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 ene. 20210,02540,02660,02450,02480,02481.179.363.840
24 ene. 20210,02400,02520,02390,02470,0247832.738.696
23 ene. 20210,02350,02420,02310,02400,0240748.515.961
22 ene. 20210,02280,02380,02170,02350,02351.233.868.078
21 ene. 20210,02520,02520,02280,02280,02281.087.078.651
20 ene. 20210,02530,02560,02410,02520,0252967.775.756
19 ene. 20210,02620,02660,02540,02540,0254912.230.566
18 ene. 20210,02500,02660,02460,02620,0262922.404.569
17 ene. 20210,02500,02530,02420,02500,0250837.859.402
16 ene. 20210,02470,02570,02440,02500,02501.059.055.208
15 ene. 20210,02470,02580,02370,02470,02471.171.401.250
14 ene. 20210,02480,02540,02420,02470,02471.009.302.983
13 ene. 20210,02340,02480,02280,02480,0248977.365.314
12 ene. 20210,02380,02490,02310,02340,02341.589.243.854
11 ene. 20210,02700,02700,02230,02380,02381.529.476.410
10 ene. 20210,02780,03000,02570,02700,02701.836.629.302
09 ene. 20210,02500,02910,02430,02780,02781.588.928.210
08 ene. 20210,02530,02550,02360,02500,02501.485.619.677
07 ene. 20210,02470,02710,02440,02530,02531.780.231.709
06 ene. 20210,02330,02510,02280,02470,02471.326.253.081
05 ene. 20210,02520,02520,02220,02330,02331.394.687.073
04 ene. 20210,02410,02630,02220,02520,02521.443.615.170
03 ene. 20210,02240,02450,02190,02410,02411.221.770.740
02 ene. 20210,02220,02300,02190,02240,0224808.331.904
01 ene. 20210,02200,02250,02180,02220,0222609.236.708
31 dic. 20200,02190,02200,02130,02200,0220705.344.235
30 dic. 20200,02260,02270,02160,02190,0219901.286.014
29 dic. 20200,02420,02470,02170,02260,0226997.460.202
28 dic. 20200,02360,02470,02350,02420,0242799.717.962
27 dic. 20200,02280,02510,02180,02360,02361.143.294.236
26 dic. 20200,02340,02340,02240,02280,0228690.572.564
25 dic. 20200,02270,02420,02220,02340,0234896.124.051
24 dic. 20200,02040,02270,01990,02270,0227820.655.399
23 dic. 20200,02370,02380,01980,02040,0204842.606.249
22 dic. 20200,02400,02420,02280,02370,0237799.293.689
21 dic. 20200,02560,02610,02400,02400,0240774.011.943
20 dic. 20200,02550,02670,02500,02560,0256799.983.706
19 dic. 20200,02540,02610,02520,02550,0255501.808.890
18 dic. 20200,02500,02560,02460,02540,0254666.163.249
17 dic. 20200,02560,02640,02480,02500,02501.000.439.185
16 dic. 20200,02400,02560,02370,02560,0256623.888.643
15 dic. 20200,02390,02430,02370,02400,0240535.037.662
14 dic. 20200,02410,02410,02360,02390,0239377.087.623
13 dic. 20200,02360,02450,02350,02410,0241418.189.794
12 dic. 20200,02300,02370,02290,02360,0236495.347.043
11 dic. 20200,02320,02330,02250,02300,0230499.185.817
10 dic. 20200,02380,02380,02290,02320,0232479.232.187
09 dic. 20200,02300,02390,02230,02380,0238735.728.471
08 dic. 20200,02500,02500,02280,02300,0230644.351.635
07 dic. 20200,02550,02560,02470,02500,0250507.024.755
06 dic. 20200,02520,02560,02480,02550,0255590.763.565
05 dic. 20200,02440,02520,02410,02520,0252564.929.124
04 dic. 20200,02610,02610,02410,02440,0244679.073.923
03 dic. 20200,02580,02630,02550,02610,0261554.643.024
02 dic. 20200,02510,02580,02480,02580,0258693.568.086
01 dic. 20200,02710,02840,02480,02510,02511.338.926.778
30 nov. 20200,02560,02750,02530,02710,02711.034.345.819
29 nov. 20200,02540,02610,02480,02560,0256746.208.312
28 nov. 20200,02450,02600,02400,02540,0254939.880.707
27 nov. 20200,02470,02530,02370,02450,02451.038.216.164
26 nov. 20200,02780,02840,02300,02470,02471.887.522.198
25 nov. 20200,02950,03130,02690,02780,02781.932.885.275
24 nov. 20200,02680,03270,02670,02950,02952.400.908.341
23 nov. 20200,02420,02670,02380,02670,02671.429.773.022
22 nov. 20200,02560,02590,02320,02420,02421.654.937.245
21 nov. 20200,02220,02570,02210,02560,02561.662.786.683
20 nov. 20200,02170,02240,02170,02220,0222767.969.632
19 nov. 20200,02260,02270,02140,02170,0217711.173.885
18 nov. 20200,02230,02280,02130,02260,02261.033.994.172
17 nov. 20200,02180,02240,02170,02230,0223752.460.370
16 nov. 20200,02140,02180,02130,02160,0216542.323.768
15 nov. 20200,02130,02180,02120,02140,0214613.260.643
14 nov. 20200,02150,02150,02120,02130,0213587.239.186
13 nov. 20200,02110,02160,02110,02150,0215551.877.460
12 nov. 20200,02130,02140,02110,02110,0211609.759.139
11 nov. 20200,02100,02150,02100,02130,0213603.803.080
10 nov. 20200,02100,02140,02090,02100,0210598.969.749
09 nov. 20200,02130,02160,02100,02100,0210706.234.319
08 nov. 20200,02100,02160,02080,02130,0213535.017.788
07 nov. 20200,02200,02240,02070,02100,0210802.123.854
06 nov. 20200,02110,02200,02110,02200,0220738.307.797
05 nov. 20200,02060,02120,02040,02110,0211684.856.351
04 nov. 20200,02080,02080,02040,02060,0206731.556.253
03 nov. 20200,02100,02100,01990,02080,0208810.438.845
02 nov. 20200,02210,02220,02090,02100,0210781.012.600
01 nov. 20200,02210,02220,02180,02210,0221636.228.073
31 oct. 20200,02190,02270,02180,02210,0221800.598.934
30 oct. 20200,02270,02280,02170,02190,0219779.474.475
29 oct. 20200,02290,02310,02250,02270,0227807.424.523
28 oct. 20200,02290,02300,02260,02290,0229752.370.427
27 oct. 20200,02270,02290,02250,02290,0229857.590.711
26 oct. 20200,02270,02310,02240,02270,0227922.175.541
24 oct. 20200,02280,02290,02250,02270,0227772.693.669
23 oct. 20200,02250,02300,02240,02280,0228778.443.012
22 oct. 20200,02290,02290,02220,02250,0225884.001.447
21 oct. 20200,02250,02310,02250,02290,0229966.293.378
20 oct. 20200,02200,02290,02200,02250,02251.027.235.702
19 oct. 20200,02200,02420,02140,02200,02201.481.259.333
18 oct. 20200,02210,02210,02190,02200,0220824.576.401
17 oct. 20200,02200,02220,02190,02210,0221633.050.131
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...