Mercados españoles cerrados en 6 hrs 4 min

VeChain EUR (VET-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,106808+0,002481 (+2,38%)
A partir del 10:24AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 20210,1048080,1087010,1048120,1068080,106808431.712.448
30 nov 20210,1075590,1104320,1023980,1051090,105109465.231.882
29 nov 20210,1032040,1085040,1013130,1073440,107344401.743.354
28 nov 20210,1010270,1031280,0924160,1031280,103128452.503.106
27 nov 20210,1002600,1045630,0997970,1010540,101054307.060.079
26 nov 20210,1139110,1146790,0985880,0997510,099751646.200.375
25 nov 20210,1090290,1179850,1080330,1092030,109203473.450.069
24 nov 20210,1164750,1174270,1073640,1119960,111996463.670.443
23 nov 20210,1127130,1173710,1105970,1161840,116184474.948.957
22 nov 20210,1176940,1179420,1109880,1125980,112598525.774.802
21 nov 20210,1237160,1237560,1170750,1178140,117814439.414.408
20 nov 20210,1235150,1256870,1177860,1237320,123732490.210.520
19 nov 20210,1133160,1252430,1106970,1233970,123397640.330.948
18 nov 20210,1281210,1297670,1087160,1134430,113443790.545.444
17 nov 20210,1276640,1306210,1230700,1281400,128140773.910.277
16 nov 20210,1435770,1435770,1199980,1278360,1278361.010.688.727
15 nov 20210,1413890,1548580,1413890,1430420,143042838.039.597
14 nov 20210,1402770,1427870,1344960,1413200,141320403.277.010
13 nov 20210,1387320,1426430,1356200,1404230,140423442.712.977
12 nov 20210,1444530,1449360,1323810,1388060,138806589.542.175
11 nov 20210,1417790,1474340,1383320,1445730,144573647.168.352
10 nov 20210,1474160,1582200,1309330,1419840,1419841.087.875.795
09 nov 20210,1518580,1617380,1472380,1476850,1476851.269.482.239
08 nov 20210,1342290,1518340,1313410,1516000,1516001.046.724.176
07 nov 20210,1392770,1404150,1335400,1342870,134287454.411.743
06 nov 20210,1373310,1419920,1296110,1390290,139029806.500.664
05 nov 20210,1322980,1423920,1261460,1375800,1375801.243.801.797
04 nov 20210,1181730,1328780,1168390,1318900,131890988.273.344
03 nov 20210,1210460,1217720,1142690,1180690,118069484.555.657
02 nov 20210,1179240,1233890,1150980,1210060,121006490.118.343
01 nov 20210,1150360,1188300,1108390,1180520,118052467.481.970
31 oct 20210,1130170,1172720,1097640,1148550,114855433.950.090
30 oct 20210,1187150,1199250,1107870,1129220,112922386.521.892
29 oct 20210,1113700,1200020,1108100,1187250,118725443.621.409
28 oct 20210,1069560,1145020,1067730,1113200,111320565.855.962
27 oct 20210,1210130,1234700,1020850,1069840,106984732.871.941
26 oct 20210,1226710,1273230,1204130,1210470,121047564.467.512
25 oct 20210,1138250,1234880,1127950,1227270,122727495.002.610
24 oct 20210,1168890,1197380,1104370,1140480,114048430.636.412
23 oct 20210,1117390,1190620,1106020,1169140,116914457.986.382
22 oct 20210,1115380,1177750,1090600,1116650,111665591.462.832
21 oct 20210,1048870,1167110,1048650,1111300,111130899.363.291
20 oct 20210,0998500,1055770,0990240,1047630,104763354.799.693
19 oct 20210,1020810,1024770,0986440,0998520,099852289.919.558
18 oct 20210,1054230,1067950,1007480,1020800,102080363.229.120
17 oct 20210,1033000,1099400,1008140,1054130,105413547.179.754
16 oct 20210,1032790,1071300,1021220,1032690,103269341.862.907
15 oct 20210,1027810,1075720,0974600,1031740,103174576.034.109
14 oct 20210,0994850,1058440,0994850,1026090,102609527.559.482
13 oct 20210,0926000,1002580,0906320,0995210,099521524.196.639
12 oct 20210,0945800,0945800,0872430,0926260,092626388.687.358
11 oct 20210,0955560,0996390,0924020,0945900,094590310.725.611
10 oct 20210,1028440,1029980,0952890,0959010,095901300.048.204
09 oct 20210,0962730,1061610,0952030,1021380,102138485.514.278
08 oct 20210,0966050,0997940,0957220,0964010,096401325.412.504
07 oct 20210,0972390,1018300,0946050,0966210,096621427.218.766
06 oct 20210,0978500,0993990,0913330,0972060,097206450.751.907
05 oct 20210,0941710,1000060,0936740,0977650,097765425.992.494
04 oct 20210,0952430,0970640,0899810,0940620,094062452.618.782
03 oct 20210,0960840,0987770,0939210,0951980,095198398.418.459
02 oct 20210,0932510,1005650,0915260,0961280,096128465.980.010
01 oct 20210,0828820,0959320,0823340,0932360,093236745.004.104
30 sept 20210,0730670,0821910,0727660,0821910,082191429.959.236
29 sept 20210,0701130,0750930,0699590,0729900,072990280.955.866
28 sept 20210,0739350,0758360,0699440,0700940,070094279.145.830
27 sept 20210,0782050,0804160,0740680,0741830,074183257.002.240
26 sept 20210,0768760,0796270,0719700,0779800,077980308.004.004
25 sept 20210,0788610,0802570,0759030,0770080,077008281.304.874
24 sept 20210,0870230,0878720,0754200,0790140,079014455.017.967
23 sept 20210,0851090,0880650,0830850,0869940,086994385.689.888
22 sept 20210,0733240,0849710,0724960,0846680,084668441.062.169
21 sept 20210,0783080,0830470,0724310,0734630,073463490.081.448
20 sept 20210,0922910,0924750,0762080,0775020,077502595.490.152
19 sept 20210,0961610,0971010,0910980,0921460,092146237.627.653
18 sept 20210,0949850,0990310,0940270,0963400,096340252.653.699
17 sept 20210,0992430,1001480,0943490,0950700,095070301.463.200
16 sept 20210,1032280,1044770,0972070,0991410,099141345.530.480
15 sept 20210,0995550,1044290,0977950,1033620,103362359.388.417
14 sept 20210,0954830,0999660,0946700,0995690,099569332.734.659
13 sept 20210,1017260,1031920,0921220,0950260,095026439.497.446
12 sept 20210,0978640,1051320,0956380,1016400,101640450.586.419
11 sept 20210,0952110,1010590,0944510,0977920,097792403.198.490
10 sept 20210,1029340,1072740,0936830,0951240,095124564.348.521
09 sept 20210,0997830,1078070,0993130,1028280,102828657.257.975
08 sept 20210,1033670,1066370,0903080,1004510,100451784.442.622
07 sept 20210,1262520,1286330,0845110,1033400,1033401.267.650.148
06 sept 20210,1294840,1323670,1238500,1260260,126026634.435.803
05 sept 20210,1218370,1296070,1211450,1295230,129523566.153.974
04 sept 20210,1203610,1285380,1200290,1219850,121985627.473.594
03 sept 20210,1206170,1242350,1170580,1206590,120659703.328.161
02 sept 20210,1159370,1248460,1136190,1206580,120658980.226.633
01 sept 20210,1039600,1180420,1011530,1161480,1161481.012.980.447
31 ago 20210,0992220,1076940,0987060,1042190,104219671.816.853
30 ago 20210,1048050,1050790,0991370,0991810,099181628.210.980
29 ago 20210,1044930,1066670,1011730,1047510,104751579.589.204
28 ago 20210,1086990,1087870,1028700,1043780,104378572.040.279
27 ago 20210,0987920,1087460,0967380,1086130,108613774.006.945
26 ago 20210,1083910,1099490,0982180,0987200,098720812.559.780
25 ago 20210,1034010,1105010,1002780,1081220,108122856.222.898
24 ago 20210,1123030,1167550,1024370,1032820,103282960.743.081
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...