Mercados españoles abiertos en 7 hrs 28 min

VeChain EUR (VET-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,0250+0,0006 (+2,58%)
A partir del 12:31AM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene. 20210,02440,02500,02440,02500,0250270.840.064
25 ene. 2021------
24 ene. 20210,02470,02620,02440,02520,0252243.607.218
23 ene. 20210,02580,02620,02410,02470,0247251.757.821
22 ene. 20210,02300,02670,02080,02580,0258455.634.438
21 ene. 20210,02860,02890,02270,02300,0230598.903.690
20 ene. 20210,02400,02880,02360,02860,0286700.017.626
19 ene. 20210,02540,02610,02320,02400,0240304.509.431
18 ene. 20210,02250,02540,02180,02540,0254384.845.441
17 ene. 20210,02230,02330,02080,02250,0225281.664.126
16 ene. 20210,02090,02390,02090,02230,0223340.542.674
15 ene. 20210,02110,02210,01900,02100,0210298.302.184
14 ene. 20210,02150,02210,02040,02110,0211247.447.503
13 ene. 20210,01870,02180,01800,02150,0215268.341.343
12 ene. 20210,02000,02110,01800,01860,0186292.411.831
11 ene. 20210,02230,02230,01610,02000,0200447.323.192
10 ene. 20210,02370,02520,02020,02230,0223355.073.714
09 ene. 20210,02240,02450,02150,02370,0237298.534.093
08 ene. 20210,02340,02360,02010,02240,0224376.714.393
07 ene. 20210,02500,02590,02290,02340,0234394.217.436
06 ene. 20210,02270,02610,02230,02500,0250562.283.458
05 ene. 20210,02010,02360,01890,02270,0227475.239.687
04 ene. 20210,02130,02210,01750,02010,0201448.969.641
03 ene. 20210,01650,02200,01630,02120,0212569.633.242
02 ene. 20210,01570,01740,01520,01650,0165229.892.661
01 ene. 20210,01540,01660,01520,01570,0157177.869.260
31 dic. 20200,01650,01650,01500,01540,0154165.775.820
30 dic. 20200,01720,01730,01560,01650,0165214.704.972
29 dic. 20200,01650,01740,01530,01720,0172434.800.546
28 dic. 20200,01350,01670,01340,01650,0165307.101.144
27 dic. 20200,01350,01460,01290,01350,0135272.493.993
26 dic. 20200,01200,01430,01120,01350,0135194.176.565
25 dic. 20200,01220,01250,01170,01200,0120112.409.080
24 dic. 20200,01080,01240,01040,01220,0122152.275.626
23 dic. 20200,01300,01320,00990,01080,0108164.312.945
22 dic. 20200,01270,01330,01230,01300,0130116.690.783
21 dic. 20200,01340,01350,01250,01270,0127123.060.872
20 dic. 20200,01420,01420,01300,01340,0134126.544.595
19 dic. 20200,01420,01470,01400,01420,0142126.492.949
18 dic. 20200,01390,01440,01360,01420,0142116.804.708
17 dic. 20200,01420,01480,01350,01390,0139169.022.033
16 dic. 20200,01360,01430,01340,01410,0141150.461.099
15 dic. 20200,01350,01390,01320,01360,0136108.609.064
14 dic. 20200,01360,01370,01330,01350,0135103.621.471
13 dic. 20200,01360,01400,01340,01360,0136113.454.203
12 dic. 20200,01290,01380,01290,01360,0136113.218.173
11 dic. 20200,01310,01320,01240,01290,0129119.838.440
10 dic. 20200,01390,01400,01290,01310,0131109.261.563
09 dic. 20200,01350,01410,01250,01390,0139162.367.220
08 dic. 20200,01500,01510,01330,01350,0135170.464.412
07 dic. 20200,01420,01520,01360,01500,0150198.028.159
06 dic. 20200,01440,01450,01370,01420,0142130.032.876
05 dic. 20200,01300,01460,01280,01440,0144146.667.508
04 dic. 20200,01430,01460,01280,01300,0130141.247.335
03 dic. 20200,01350,01470,01330,01430,0143189.498.869
02 dic. 20200,01220,01400,01200,01350,0135159.007.750
01 dic. 20200,01340,01370,01200,01220,0122140.484.798
30 nov. 20200,01270,01370,01240,01340,0134141.431.087
29 nov. 20200,01280,01330,01230,01270,0127122.800.374
28 nov. 20200,01210,01340,01180,01280,0128140.113.662
27 nov. 20200,01220,01290,01150,01210,0121152.085.938
26 nov. 20200,01390,01430,01050,01220,0122259.390.122
25 nov. 20200,01360,01560,01320,01390,0139277.446.697
24 nov. 20200,01350,01460,01260,01360,0136252.067.194
23 nov. 20200,01170,01370,01150,01350,0135190.693.390
22 nov. 20200,01210,01230,01080,01170,0117141.444.496
21 nov. 20200,01020,01240,00990,01210,0121167.097.374
20 nov. 20200,00970,01020,00960,01020,010281.934.080
19 nov. 20200,01000,01000,00940,00970,009777.584.808
18 nov. 20200,01040,01050,00960,01000,010096.372.482
17 nov. 20200,00960,01060,00960,01040,0104113.778.399
16 nov. 20200,00930,00970,00920,00960,009673.294.516
15 nov. 20200,00950,00970,00910,00930,009366.302.453
14 nov. 20200,01000,01000,00920,00950,009590.222.325
13 nov. 20200,00900,01010,00890,01000,0100106.739.916
12 nov. 20200,00970,00980,00890,00900,009094.136.078
11 nov. 20200,00980,01000,00970,00970,009772.139.314
10 nov. 20200,00930,01000,00930,00980,009891.649.031
09 nov. 20200,00940,00950,00880,00930,009385.263.576
08 nov. 20200,00870,00960,00860,00940,009478.314.164
07 nov. 20200,00940,01020,00860,00870,0087119.929.035
06 nov. 20200,00820,00950,00820,00940,0094102.289.413
05 nov. 20200,00800,00830,00780,00820,008290.272.166
04 nov. 20200,00790,00830,00760,00800,0080159.234.079
03 nov. 20200,00860,00870,00790,00790,007995.803.185
02 nov. 20200,00900,00920,00860,00860,008678.167.632
01 nov. 20200,00850,00900,00840,00900,009086.692.448
31 oct. 20200,00860,00890,00840,00850,008570.845.152
30 oct. 20200,00870,00880,00820,00860,008690.374.535
29 oct. 20200,00910,00920,00850,00870,008785.834.270
28 oct. 20200,00970,00970,00890,00910,009186.214.976
27 oct. 20200,00970,00990,00940,00970,0097107.139.872
26 oct. 20200,00990,01010,00950,00970,0097109.098.430
24 oct. 20200,01040,01060,00990,00990,009996.248.207
23 oct. 20200,01030,01050,01020,01040,010498.826.496
22 oct. 20200,01030,01060,00990,01030,0103137.190.433
21 oct. 20200,00960,01050,00940,01030,0103123.024.187
20 oct. 20200,00910,00970,00910,00960,0096103.628.004
19 oct. 20200,00970,00970,00910,00910,009189.161.026
18 oct. 20200,00990,01000,00970,00970,009791.434.746
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...