Mercados españoles cerrados

Veritaseum EUR (VERI-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
25,58-1,59 (-5,85%)
A partir del 05:58PM UTC. Mercado abierto.
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 abr 202427,5929,0025,0625,5825,583130
27 abr 202423,3128,3622,8525,5325,535492
26 abr 202423,3525,6423,1923,3123,312457
25 abr 202423,3426,7523,1823,3523,3512.001
24 abr 202421,6623,7721,1423,3423,347818
23 abr 202423,5326,6120,9921,6621,661839
22 abr 202425,0328,5921,6723,5323,536909
21 abr 202421,3625,0820,2825,0325,0321.365
20 abr 202424,8725,2920,4721,3621,368451
19 abr 202423,8725,5423,0624,8724,8722.455
18 abr 202425,7925,9622,9723,8723,872153
17 abr 202422,8026,0419,6025,7925,795247
16 abr 202426,1626,1721,7522,8022,8010.109
15 abr 202425,3427,2322,6826,1626,1612.996
14 abr 202428,1728,6823,8125,3425,341516
13 abr 202426,5729,6024,6528,1728,174918
12 abr 202420,4127,1020,3626,5726,5711.126
11 abr 202428,0829,0319,9920,4120,417542
10 abr 202431,3931,5020,2628,0828,0825.380
09 abr 202427,6031,5726,5531,3931,398965
08 abr 202430,0133,8426,4727,6027,6019.555
07 abr 202434,2834,4321,7030,0130,015600
06 abr 202437,0137,0127,9734,2834,28137.152
05 abr 202421,3940,4720,5337,0137,01260.470
04 abr 202419,3921,6019,1121,3921,3910.159
03 abr 202423,8262,5818,8419,3919,391002
02 abr 202423,9725,0718,4623,8223,829718
01 abr 202418,5524,4116,4923,9723,971188
31 mar 202420,2121,3118,3318,5518,555019
30 mar 202419,9723,0518,9420,2120,218551
29 mar 202423,0123,3015,3219,9719,977040
28 mar 202420,4925,276,4723,0123,0115.164
27 mar 202419,2822,7819,0820,4920,4914.979
26 mar 202420,7221,9319,0919,2819,2820.904
25 mar 202421,3322,0819,9820,7220,7212.988
24 mar 202419,4821,6419,4821,3321,338296
23 mar 202420,9321,2919,2619,4819,484766
22 mar 202424,3224,3220,7220,9320,9311.182
21 mar 202429,0029,0819,9624,3224,3228.906
20 mar 202422,7329,6521,7529,0029,006371
19 mar 202426,9227,9120,7222,7322,7330.111
18 mar 202422,4529,2121,9826,9226,9222.896
17 mar 202421,1822,9421,1822,4522,456483
16 mar 202421,4321,7518,3521,1821,1842.906
15 mar 202423,0623,8021,3521,4321,4327.700
14 mar 202424,0224,3523,0423,0623,061405
13 mar 202424,1925,4423,3024,0224,0215.832
12 mar 202424,0125,4822,4224,1924,1965.556
11 mar 202423,6625,3622,7724,0124,0115.632
10 mar 202424,3325,9923,0323,6623,6615.821
09 mar 202429,1229,6724,3224,3324,3321.904
08 mar 202426,3829,1222,5629,1229,1240.102
07 mar 202425,7630,2122,4126,3826,388065
06 mar 202424,9029,9122,6225,7625,7651.136
05 mar 202422,7432,4719,7624,9024,9056.030
04 mar 202424,6628,3017,1622,7422,74122.571
03 mar 202430,4331,5124,5924,6624,6639.701
02 mar 202429,5931,7128,6530,4330,4329.820
01 mar 202430,6631,7029,4329,5929,5916.881
29 feb 202433,3033,3028,2330,6630,6614.096
28 feb 202432,7536,9922,1433,3033,3076.320
27 feb 202432,5935,6030,8132,7532,7513.195
26 feb 202433,5333,8232,4832,5932,595718
25 feb 202433,2935,1629,7033,5333,537916
24 feb 202435,9036,2131,6533,2933,2913.959
23 feb 202436,9237,4432,3435,9035,9018.690
22 feb 202437,0539,5334,9536,9236,9213.441
21 feb 202440,8841,0336,0837,0537,058421
20 feb 202441,6942,9340,5440,8840,888380
19 feb 202444,5844,6339,1241,6941,6910.304
18 feb 202446,4346,4341,3744,5844,5812.557
17 feb 202446,9749,3142,9146,4346,4319.905
16 feb 202442,8149,4942,7446,9746,9722.590
15 feb 202442,8249,0242,1642,8142,8137.861
14 feb 202436,2346,6534,0142,8242,8224.799
13 feb 202437,1142,8735,5736,2336,2313.955
12 feb 202434,8039,1132,7537,1137,1116.687
11 feb 202437,6239,4426,7734,8034,8019.574
10 feb 202435,3741,3025,7137,6237,6215.315
09 feb 202432,7637,4124,6135,3735,3718.223
08 feb 202424,9334,9423,4232,7632,7619.466
07 feb 202420,8326,0816,4524,9324,9342.594
06 feb 202420,4621,0416,7220,8320,8310.152
05 feb 202420,0421,3017,6720,4620,463592
04 feb 202420,6621,1218,2720,0420,046758
03 feb 202419,4821,2517,8120,6620,668529
02 feb 202421,1021,9818,9519,4819,489433
01 feb 202422,8625,6019,2621,1021,1015.648
31 ene 202421,4525,4719,3322,8622,8613.959
30 ene 202420,1822,6319,4321,4521,453161
29 ene 202421,4721,8519,1420,1820,183727
28 ene 202421,6224,7319,1421,4721,479086
27 ene 202425,5025,6620,4121,6221,6210.263
26 ene 202424,3025,9119,7225,5025,50300
25 ene 202419,0126,6918,9324,3024,308962
24 ene 202420,6420,7718,8519,0119,012418
23 ene 202420,4821,0319,8220,6420,646908
22 ene 202419,9322,8118,6920,4820,482217
21 ene 202420,4120,5619,6319,9319,931901
20 ene 202419,7620,6719,7020,4120,413150
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...