Mercados españoles abiertos en 4 hrs 2 min

USD Coin EUR (USDC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,920573-0,006604 (-0,71%)
A partir del 03:56AM UTC. Mercado abierto.
Intervalo de fechas:
01 feb 2022 - 01 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 feb 20230,9209180,9208420,9205730,9205730,9205732.624.304.128
31 ene 2023------
30 ene 20230,9198700,9221530,9217410,9217180,9217183.283.727.788
29 ene 20230,9198560,9209600,9194340,9198020,9198022.725.608.132
28 ene 20230,9198190,9199100,9194160,9198710,9198712.349.797.628
27 ene 20230,9179710,9203540,9176390,9198600,9198603.325.841.785
26 ene 20230,9156970,9161800,9185400,9179530,9179532.991.665.612
25 ene 20230,9182200,9164150,9177220,9157280,9157283.804.493.644
24 ene 20230,9196800,9193960,9175640,9182440,9182443.283.846.457
23 ene 20230,9202930,9207620,9201130,9197090,9197093.145.654.056
22 ene 20230,9192110,9196930,9196420,9204210,9204212.971.141.687
21 ene 20230,9196740,9198640,9185510,9191920,9191923.441.038.286
20 ene 20230,9231010,9217820,9227300,9196440,9196443.166.759.189
19 ene 20230,9259170,9249520,9242630,9230850,9230852.860.498.974
18 ene 20230,9266520,9250220,9233360,9259620,9259623.898.421.160
17 ene 20230,9232410,9208470,9240120,9266540,9266542.748.173.596
16 ene 20230,9238870,9251340,9237680,9231980,9231982.677.123.602
15 ene 20230,9223080,9225000,9217920,9239120,9239122.435.579.275
14 ene 20230,9221230,9225100,9213090,9222880,9222883.963.123.992
13 ene 20230,9208930,9238950,9239730,9221830,9221833.235.796.115
12 ene 20230,9291770,9221770,9246780,9208850,9208854.209.400.754
11 ene 20230,9312340,9294250,9297830,9290020,9290022.602.076.522
10 ene 20230,9317410,9323400,9321380,9312150,9312152.449.659.235
09 ene 20230,9380510,9379430,9308970,9317800,9317803.397.242.144
08 ene 20230,9377270,9381690,9376210,9380120,9380121.677.304.411
07 ene 20230,9377640,9396720,9376630,9377610,9377611.472.998.609
06 ene 20230,9504620,9398490,9504320,9377620,9377622.214.789.911
05 ene 20230,9428810,9509340,9410430,9504740,9504741.977.067.242
04 ene 20230,9483930,9465250,9437270,9428730,9428732.265.281.570
03 ene 20230,9366280,9379350,9462040,9483830,9483831.902.449.029
02 ene 20230,9340490,9359260,9337080,9366080,9366081.463.509.466
01 ene 20230,9322920,9326090,9321350,9340300,9340301.118.907.481
31 dic 20220,9324870,9325890,9321560,9322980,9322981.239.509.485
30 dic 20220,9381330,9363570,9394670,9324170,9324171.752.421.355
29 dic 20220,9409790,9401340,9405020,9381680,9381681.850.621.788
28 dic 20220,9402440,9385510,9396600,9410060,9410062.079.354.204
27 dic 20220,9399910,9404240,9405670,9402830,9402831.594.583.366
26 dic 20220,9416340,9400410,9401990,9399910,9399911.356.002.567
25 dic 20220,9374850,9424580,9420550,9416080,9416081.299.466.884
24 dic 20220,9374810,9376760,9373800,9375000,937500858.092.590
23 dic 20220,9433970,9426550,9420670,9375010,9375011.767.453.196
22 dic 20220,9427010,9435940,9439810,9433880,9433881.746.017.501
21 dic 20220,9411230,9406500,9408660,9427530,9427531.838.727.068
20 dic 20220,9424820,9432080,9397970,9411270,9411272.411.677.439
19 dic 20220,9445790,9429560,9421440,9424830,9424832.230.009.636
18 dic 20220,9439040,9441370,9435400,9445510,9445511.009.931.749
17 dic 20220,9434950,9442730,9428810,9439050,9439052.039.395.998
16 dic 20220,9399660,9404670,9390250,9434970,9434972.976.463.345
15 dic 20220,9367040,9374560,9376500,9399750,9399752.313.048.366
14 dic 20220,9413550,9387350,9408770,9366480,9366482.952.232.157
13 dic 20220,9487290,9426980,9473030,9413530,9413533.656.660.057
12 dic 20220,9504720,9493810,9496630,9487290,9487292.286.396.342
11 dic 20220,9486980,9489550,9490870,9504710,9504711.265.027.115
10 dic 20220,9481930,9488410,9480740,9487010,9487011.214.901.200
09 dic 20220,9473870,9474830,9481440,9481970,9481972.010.306.580
08 dic 20220,9513240,9476640,9524090,9473820,9473822.056.017.787
07 dic 20220,9554230,9518090,9569130,9513170,9513172.164.009.339
06 dic 20220,9527110,9557740,9508360,9554150,9554152.126.571.063
05 dic 20220,9485460,9523480,9506910,9527130,9527132.175.800.048
04 dic 20220,9489590,9492320,9488120,9484490,9484491.614.953.760
03 dic 20220,9491270,9492240,9487510,9489560,9489561.703.667.048
02 dic 20220,9499040,9493460,9566660,9491140,9491142.363.741.665
01 dic 20220,9594150,9530520,9531720,9498960,9498962.378.495.412
30 nov 20220,9686940,9677150,9691900,9594090,9594093.252.079.837
29 nov 20220,9670310,9630530,9668050,9686910,9686912.818.264.487
28 nov 20220,9647450,9635740,9661980,9669810,9669812.851.096.679
27 nov 20220,9603590,9605400,9635160,9647110,9647112.208.481.214
26 nov 20220,9603700,9608140,9600740,9603450,9603452.339.511.598
25 nov 20220,9609830,9615740,9613060,9603470,9603472.446.719.162
24 nov 20220,9601890,9603710,9610050,9610280,9610283.320.381.283
23 nov 20220,9703050,9697690,9689440,9601870,9601873.881.490.212
22 nov 20220,9762790,9746980,9744370,9702460,9702463.936.270.765
21 nov 20220,9681750,9761170,9693560,9763550,9763556.442.602.554
20 nov 20220,9667660,9690810,9682710,9681790,9681792.547.597.521
19 nov 20220,9669150,9670490,9666010,9667550,9667552.070.993.208
18 nov 20220,9653140,9654970,9664530,9669360,9669362.551.040.599
17 nov 20220,9623500,9651310,9638910,9653160,9653162.782.530.369
16 nov 20220,9658260,9637210,9602400,9623370,9623373.838.009.629
15 nov 20220,9695990,9697840,9683540,9658150,9658153.024.604.831
14 nov 20220,9684830,9699050,9695990,9695680,9695683.893.165.489
13 nov 20220,9652830,9672130,9650610,9684840,9684842.299.625.465
12 nov 20220,9649120,9649700,9640690,9653270,9653272.370.728.163
11 nov 20220,9818270,9835740,9695030,9648890,9648894.427.209.239
10 nov 20220,9984111,0128600,9983100,9818580,9818589.216.061.821
09 nov 20220,9921260,9957990,9931980,9983940,99839410.713.061.274
08 nov 20220,9985440,9944710,9927830,9919770,9919779.405.375.073
07 nov 20221,0070580,9975200,9973610,9985700,9985703.472.071.544
06 nov 20221,0015581,0041271,0071781,0070761,0070762.432.109.614
05 nov 20221,0017711,0019651,0014121,0015541,0015542.825.283.307
04 nov 20221,0257351,0075381,0223441,0017891,0017894.197.139.633
03 nov 20221,0190861,0252811,0256661,0257591,0257593.569.644.029
02 nov 20221,0124251,0052241,0119151,0190481,0190486.463.452.716
01 nov 20221,0115571,0068201,0061251,0124351,0124353.603.334.378
31 oct 20221,0046511,0067501,0105421,0115411,0115415.368.717.704
30 oct 20221,0035611,0060201,0032841,0046801,0046803.689.422.944
29 oct 20221,0034271,0039361,0032071,0035891,0035894.611.006.603
28 oct 20221,0032641,0062551,0043091,0034311,0034314.014.506.938
27 oct 20220,9907540,9990430,9965791,0032811,0032814.248.691.870
26 oct 20221,0036200,9975950,9930110,9907590,9907594.533.247.540
25 oct 20221,0116631,0054201,0030011,0036591,0036594.539.942.180
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...