Mercados españoles cerrados en 3 hrs 3 min

VeChain EUR (VET-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,040793-0,001592 (-3,76%)
A partir del 01:24PM UTC. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20240,0409960,0416340,0398100,0407930,04079379.259.536
27 mar 20240,0412990,0424720,0403380,0415270,04152778.717.523
26 mar 20240,0393780,0416090,0391750,0412990,04129973.546.523
25 mar 20240,0378370,0395360,0376860,0393780,03937849.678.565
24 mar 20240,0371440,0386890,0367480,0378370,03783745.233.530
23 mar 20240,0382700,0391200,0362240,0371440,03714466.716.137
22 mar 20240,0387960,0391210,0373020,0382700,03827069.310.760
21 mar 20240,0349260,0389140,0338500,0387960,03879689.424.495
20 mar 20240,0374940,0377500,0338590,0349260,034926119.296.947
19 mar 20240,0386670,0388680,0359350,0374940,03749482.940.793
18 mar 20240,0371620,0393410,0352610,0386670,03866785.588.561
17 mar 20240,0409200,0415030,0363030,0371620,03716286.465.920
16 mar 20240,0434350,0437970,0383080,0409200,040920123.629.700
15 mar 20240,0449020,0450570,0414130,0434350,043435110.567.416
14 mar 20240,0445910,0458280,0437960,0449020,044902104.440.840
13 mar 20240,0460540,0468630,0426210,0445910,044591118.663.108
12 mar 20240,0438540,0462230,0422540,0460540,046054125.422.675
11 mar 20240,0451370,0454310,0429770,0438540,04385485.883.864
10 mar 20240,0433360,0461930,0431710,0451370,045137113.783.657
09 mar 20240,0442330,0444850,0416970,0433360,04333691.007.814
08 mar 20240,0430880,0444060,0424380,0442330,044233102.233.517
07 mar 20240,0408970,0435050,0394900,0430880,043088119.680.935
06 mar 20240,0456180,0459030,0367970,0409040,040904214.799.350
05 mar 20240,0452380,0484950,0443740,0456140,045614176.341.614
04 mar 20240,0474020,0474020,0432870,0452230,045223106.423.945
03 mar 20240,0450780,0474030,0448130,0474030,047403120.816.591
02 mar 20240,0441540,0451370,0440680,0450750,04507583.480.096
01 mar 20240,0449210,0463400,0429190,0441590,044159151.689.803
29 feb 20240,0451250,0507090,0423710,0449320,044932301.213.106
28 feb 20240,0466550,0476340,0441540,0451260,045126152.718.984
27 feb 20240,0415720,0473860,0415720,0466580,046658255.634.832
26 feb 20240,0410510,0423110,0407480,0415680,04156863.892.558
25 feb 20240,0402400,0414560,0391090,0410520,04105258.993.969
24 feb 20240,0414690,0428760,0398920,0402380,04023890.528.785
23 feb 20240,0401140,0430340,0384440,0414750,041475123.467.627
22 feb 20240,0410350,0413200,0381080,0401080,04010872.160.446
21 feb 20240,0415570,0418960,0387080,0410360,04103698.808.845
20 feb 20240,0422480,0444300,0414850,0415570,041557124.439.433
19 feb 20240,0421650,0426660,0405510,0422740,042274123.022.879
18 feb 20240,0430430,0440940,0402160,0421630,042163217.509.547
17 feb 20240,0424670,0475290,0410740,0430510,043051555.259.665
16 feb 20240,0334370,0449130,0330700,0424390,042439646.171.425
15 feb 20240,0304870,0336500,0299910,0334400,033440102.426.572
14 feb 20240,0292740,0306010,0289450,0304900,03049047.935.712
13 feb 20240,0279910,0294410,0275550,0292830,02928341.126.801
12 feb 20240,0275430,0286570,0274880,0279860,02798636.660.028
11 feb 20240,0276010,0279050,0270370,0275450,02754528.417.825
10 feb 20240,0267970,0277470,0267920,0276010,02760134.982.977
09 feb 20240,0266740,0271350,0266210,0267970,02679731.012.243
08 feb 20240,0260140,0267510,0257010,0266760,02667626.130.147
07 feb 20240,0258640,0263040,0257860,0260120,02601224.795.550
06 feb 20240,0256520,0263050,0252580,0258640,02586425.877.866
05 feb 20240,0264280,0265810,0256040,0256520,02565224.432.121
04 feb 20240,0271510,0273620,0264130,0264280,02642824.146.710
03 feb 20240,0261680,0271570,0260860,0271500,02715028.150.204
02 feb 20240,0261060,0261690,0254630,0261610,02616127.091.405
01 feb 20240,0263520,0264920,0256460,0261070,02610731.335.930
31 ene 20240,0268150,0275210,0262780,0263520,02635234.854.523
30 ene 20240,0258300,0268780,0256520,0268150,02681530.754.272
29 ene 20240,0260500,0265790,0257740,0258300,02583032.873.834
28 ene 20240,0257850,0261400,0254010,0260520,02605225.783.925
27 ene 20240,0249560,0258550,0247140,0257840,02578435.243.882
26 ene 20240,0249920,0251310,0244020,0249610,02496128.949.665
25 ene 20240,0244610,0250980,0244060,0249980,02499832.538.439
24 ene 20240,0239720,0244890,0230600,0244570,02445746.423.313
23 ene 20240,0256690,0257740,0239610,0239720,02397236.772.418
22 ene 20240,0261040,0262940,0256630,0256630,02566324.481.848
21 ene 20240,0261370,0262710,0257290,0261010,02610125.875.043
20 ene 20240,0261600,0264380,0247330,0261370,02613738.298.148
19 ene 20240,0276120,0277510,0258110,0261590,02615937.846.590
18 ene 20240,0280110,0282240,0270580,0276140,02761433.031.908
17 ene 20240,0276180,0282070,0274530,0280130,02801338.472.537
16 ene 20240,0268390,0280610,0268160,0276180,02761833.663.040
15 ene 20240,0282710,0282710,0268310,0268450,02684535.055.779
14 ene 20240,0281110,0286970,0275140,0282700,02827033.198.749
13 ene 20240,0301270,0304450,0274090,0281170,02811753.812.169
12 ene 20240,0297160,0313130,0288830,0301300,03013063.641.751
11 ene 20240,0274460,0305920,0264230,0297060,02970664.642.031
10 ene 20240,0284900,0285440,0266670,0274470,02744753.798.545
09 ene 20240,0262040,0292480,0247690,0284850,028485123.054.787
08 ene 20240,0271370,0278680,0259050,0261980,02619846.021.271
07 ene 20240,0283830,0284440,0264900,0271340,02713443.688.260
06 ene 20240,0299550,0299700,0274530,0283810,02838150.418.833
05 ene 20240,0293980,0301830,0287220,0299590,02995948.563.021
04 ene 20240,0319690,0325640,0272660,0293990,02939987.552.260
03 ene 20240,0331340,0334460,0318140,0319680,03196853.269.393
02 ene 20240,0310300,0331400,0308120,0331350,03313548.634.360
01 ene 20240,0322820,0323630,0307730,0310210,03102147.446.829
31 dic 20230,0317220,0343290,0307160,0322930,03229369.140.035
30 dic 20230,0321350,0329680,0311030,0317230,03172352.652.178
29 dic 20230,0332640,0336410,0317100,0321370,03213756.654.998
28 dic 20230,0338250,0339100,0325620,0332830,03328356.538.490
27 dic 20230,0346350,0351140,0316070,0338200,03382087.045.524
26 dic 20230,0313950,0349520,0311380,0346460,03464698.208.878
25 dic 20230,0322580,0329780,0309130,0313910,03139166.770.491
24 dic 20230,0327080,0327180,0314450,0322550,03225545.654.764
23 dic 20230,0316900,0329130,0308510,0327090,03270983.652.590
22 dic 20230,0317520,0326570,0312950,0316890,03168983.839.649
21 dic 20230,0300160,0336500,0294990,0317530,031753154.367.460
20 dic 20230,0292400,0304740,0289130,0300190,030019119.442.708
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...