Mercados españoles cerrados en 8 hrs 25 min

USD Coin EUR (USDC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,918726-0,000023 (-0,00%)
A partir del 07:03AM UTC. Mercado abierto.
Intervalo de fechas:
23 jul 2023 - 23 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jul 20240,9183800,9195610,9185230,9187260,9187265.541.595.648
22 jul 20240,9181930,9194450,9177820,9175470,9175474.831.388.357
21 jul 20240,9180470,9189360,9178050,9181950,9181953.566.213.123
20 jul 20240,9172880,9200150,9182530,9180500,9180506.909.593.841
19 jul 20240,9141330,9157780,9165910,9173370,9173375.475.376.271
18 jul 20240,9174510,9158440,9139950,9141120,9141126.149.954.778
17 jul 20240,9176350,9183260,9181610,9173840,9173847.151.694.924
16 jul 20240,9186740,9182440,9181040,9176410,9176416.820.457.298
15 jul 20240,9157130,9166470,9184900,9185620,9185623.910.526.004
14 jul 20240,9157420,9163460,9155030,9158150,9158152.941.621.887
13 jul 20240,9196030,9179260,9183830,9156220,9156224.878.402.069
12 jul 20240,9231890,9205260,9222950,9196170,9196175.606.085.974
11 jul 20240,9246630,9250130,9235810,9230920,9230924.966.564.685
10 jul 20240,9232680,9252030,9237690,9246380,9246385.008.460.831
09 jul 20240,9235590,9252150,9222950,9232300,9232307.501.664.738
08 jul 20240,9224830,9230280,9234100,9236130,9236133.387.453.218
07 jul 20240,9219700,9230670,9222270,9224080,9224083.297.358.712
06 jul 20240,9250830,9257130,9232520,9218930,9218939.481.607.682
05 jul 20240,9266170,9269880,9262060,9249530,9249536.678.944.653
04 jul 20240,9302960,9278680,9271170,9265960,9265965.506.087.440
03 jul 20240,9313410,9314570,9301820,9302790,9302793.803.593.182
02 jul 20240,9314230,9307780,9293280,9313390,9313394.391.490.879
01 jul 20240,9326440,9337420,9328830,9314530,9314533.261.902.738
30 jun 20240,9327580,9331630,9325210,9326490,9326492.483.174.210
29 jun 20240,9337910,9339110,9328350,9328550,9328555.346.101.897
28 jun 20240,9361740,9354480,9359380,9337150,9337154.906.790.805
27 jun 20240,9337220,9376830,9352340,9361370,9361374.648.217.403
26 jun 20240,9317890,9330810,9335660,9337780,9337785.594.735.436
25 jun 20240,9356150,9324680,9328470,9318180,9318187.586.016.875
24 jun 20240,9353200,9356460,9350060,9355880,9355882.378.975.809
23 jun 20240,9352610,9358770,9350310,9352370,9352372.300.533.433
22 jun 20240,9341050,9360870,9354900,9353110,9353115.404.961.428
21 jun 20240,9305680,9342730,9338870,9340920,9340924.869.683.638
20 jun 20240,9312360,9318020,9308840,9305680,9305684.147.558.405
19 jun 20240,9311450,9327540,9315950,9312470,9312476.645.621.276
18 jun 20240,9343890,9334280,9327070,9311520,9311525.442.213.346
17 jun 20240,9330950,9336700,9328810,9343330,9343332.459.330.484
16 jun 20240,9326010,9335050,9324030,9331300,9331302.570.960.032
15 jun 20240,9313670,9373600,9342660,9325400,9325405.680.863.750
14 jun 20240,9248960,9257510,9293400,9313020,9313025.560.977.469
13 jun 20240,9311180,9251580,9308640,9247780,9247786.355.116.355
12 jun 20240,9290360,9324510,9310480,9311690,9311696.260.070.591
11 jun 20240,9277080,9314160,9307390,9290100,9290104.562.123.077
10 jun 20240,9252740,9255800,9243480,9277000,9277002.328.151.555
09 jun 20240,9252760,9257530,9251330,9253140,9253142.830.740.555
08 jun 20240,9180210,9265890,9250550,9253860,9253866.967.744.989
07 jun 20240,9196610,9191340,9178550,9179670,9179675.073.905.487
06 jun 20240,9190620,9194420,9199180,9196610,9196615.770.677.668
05 jun 20240,9168460,9172820,9164260,9190510,9190515.563.917.358
04 jun 20240,9213940,9227690,9184420,9167970,9167975.280.492.831
03 jun 20240,9211500,9217470,9209070,9213500,9213502.930.583.747
02 jun 20240,9211070,9218760,9209300,9211350,9211352.356.292.541
01 jun 20240,9232250,9221930,9214070,9211040,9211045.763.657.974
31 may 20240,9257820,9273670,9221030,9232330,9232336.090.125.965
30 may 20240,9215380,9237100,9243310,9258660,9258665.740.138.481
29 may 20240,9207010,9209730,9196550,9215470,9215476.571.460.078
28 may 20240,9217370,9218250,9212890,9207010,9207015.382.244.677
27 may 20240,9216940,9226170,9215310,9217430,9217433.693.164.094
26 may 20240,9214330,9225150,9215280,9217070,9217072.688.221.952
25 may 20240,9250090,9248130,9235790,9214360,9214366.426.304.754
24 may 20240,9236230,9265890,9246230,9250130,9250139.907.177.377
23 may 20240,9213410,9245550,9234210,9236380,9236387.385.892.435
22 may 20240,9206450,9219280,9208260,9213570,9213579.970.504.258
21 may 20240,9197240,9196200,9203700,9206840,9206848.973.518.135
20 may 20240,9191900,9188550,9175230,9197080,9197083.248.499.877
19 may 20240,9193010,9198920,9187030,9192260,9192263.445.878.801
18 may 20240,9201190,9211200,9201060,9191660,9191666.057.915.953
17 may 20240,9184830,9209230,9196120,9201130,9201136.150.549.452
16 may 20240,9248450,9241940,9235280,9185300,9185307.425.394.962
15 may 20240,9266130,9257970,9251490,9248240,9248245.354.661.460
14 may 20240,9285130,9270500,9255700,9266250,9266255.100.740.746
13 may 20240,9277180,9292550,9274560,9285160,9285162.377.684.565
12 may 20240,9278590,9286180,9274880,9277180,9277182.995.574.323
11 may 20240,9275940,9296100,9280390,9278450,9278455.488.932.716
10 may 20240,9304520,9284360,9304480,9275510,9275514.747.619.801
09 may 20240,9300710,9321710,9297810,9304220,9304225.120.150.895
08 may 20240,9284870,9312330,9286220,9301100,9301105.187.031.992
07 may 20240,9297820,9288340,9278630,9284790,9284795.575.713.375
06 may 20240,9287430,9293430,9278570,9297160,9297164.013.944.879
05 may 20240,9288300,9298470,9283230,9287360,9287365.194.354.149
04 may 20240,9320380,9303550,9247900,9288090,9288096.629.062.658
03 may 20240,9329870,9337890,9353270,9320430,9320436.832.151.501
02 may 20240,9374620,9360680,9358140,9329900,9329908.818.689.647
01 may 20240,9332890,9375870,9321080,9374830,9374838.016.962.911
30 abr 20240,9340130,9342360,9330490,9332950,9332955.929.953.568
29 abr 20240,9349170,9352350,9341100,9340080,9340083.739.142.773
28 abr 20240,9350590,9362840,9345500,9349170,9349174.522.851.444
27 abr 20240,9322730,9333780,9343210,9351310,9351315.833.711.995
26 abr 20240,9348230,9332800,9310550,9322290,9322296.802.289.512
25 abr 20240,9343500,9358260,9343910,9350070,9350076.809.254.798
24 abr 20240,9385670,9358610,9346870,9343560,9343565.309.807.286
23 abr 20240,9383570,9386070,9373640,9385790,9385796.663.026.333
22 abr 20240,9379040,9389910,9377130,9382840,9382844.337.653.129
21 abr 20240,9380680,9387660,9375500,9379220,9379224.850.691.174
20 abr 20240,9397460,9394440,9409640,9379510,93795110.341.574.141
19 abr 20240,9372780,9369990,9360710,9397580,9397588.021.507.126
18 abr 20240,9415880,9380330,9389180,9372840,9372848.245.561.549
17 abr 20240,9412870,9422950,9418730,9415270,9415278.762.762.725
16 abr 20240,9395780,9419980,9403050,9413420,9413429.317.161.568
15 abr 20240,9382630,9393760,9373930,9395640,93956410.328.803.164
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...