Mercados españoles cerrados

Waves EUR (WAVES-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
2,2349-0,0128 (-0,57%)
A partir del 07:54PM UTC. Mercado abierto.
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 abr 20242,21932,25922,14972,23492,234931.874.718
26 abr 20242,28692,30052,22742,26462,264635.279.656
25 abr 20242,43222,49162,27132,28682,286846.236.228
24 abr 20242,48132,50982,40112,43222,432239.993.962
23 abr 20242,40962,50382,39632,48132,481339.938.678
22 abr 20242,47342,47882,37842,40962,409643.758.807
21 abr 20242,33882,50052,32252,47342,473449.732.564
20 abr 20242,39722,39732,18392,33882,338875.170.875
19 abr 20242,31922,46922,22772,39722,3972225.010.421
18 abr 20242,20962,43892,16112,31922,3192241.439.167
17 abr 20242,21942,23382,09272,20962,209646.813.487
16 abr 20242,37662,48762,12832,21942,2194100.595.876
15 abr 20242,20752,43892,14342,37662,3766124.637.644
14 abr 20242,44872,54561,93682,20752,2075129.047.025
13 abr 20242,88912,93532,30662,44872,448780.569.469
12 abr 20242,97602,97602,85232,88912,889146.994.455
11 abr 20242,96163,00192,79872,97602,976072.677.911
10 abr 20242,98263,18482,92272,96162,9616253.378.913
09 abr 20242,87832,99672,78732,98262,982672.286.162
08 abr 20242,79142,98972,77772,87832,878390.776.978
07 abr 20242,75572,82172,73762,79142,791444.389.564
06 abr 20242,84972,85492,66402,75572,755788.634.994
05 abr 20242,88442,91442,61032,84972,8497154.654.580
04 abr 20243,28453,29262,86002,88442,8844227.252.007
03 abr 20243,77353,93423,26813,28453,2845289.849.314
02 abr 20243,52593,90063,47733,77353,7735347.334.933
01 abr 20243,47083,54913,44543,52593,525933.710.787
31 mar 20243,59413,59463,44303,47083,470837.419.474
30 mar 20243,62903,68983,50473,59413,594157.286.108
29 mar 20243,50633,70593,40943,62903,629057.751.130
28 mar 20243,71983,73253,47893,50633,506368.807.776
27 mar 20243,65843,77483,61083,71983,719876.412.946
26 mar 20243,44943,74743,43053,65843,658474.686.380
25 mar 20243,35193,46543,30113,44943,449441.560.703
24 mar 20243,37543,50453,30543,35193,351955.004.959
23 mar 20243,32743,62083,22133,37543,3754132.515.070
22 mar 20243,21693,41783,12073,32773,327799.786.436
21 mar 20242,95063,24872,82313,21693,216989.824.306
20 mar 20243,33613,34652,84322,95052,9505114.710.992
19 mar 20243,58173,58543,24693,33613,336180.401.121
18 mar 20243,41453,66833,29563,58173,5817196.258.767
17 mar 20244,01524,01893,36543,41443,4144140.553.897
16 mar 20243,97694,29683,65074,01524,0152379.071.472
15 mar 20244,15634,53263,75563,97693,9769575.995.238
14 mar 20243,24044,33293,22334,15634,1563956.721.036
13 mar 20243,26323,31963,04523,24043,240490.241.255
12 mar 20243,07843,28372,99053,26323,2632107.478.546
11 mar 20243,08713,28653,01023,07843,0784106.276.219
10 mar 20243,06583,14653,02973,08713,087166.843.449
09 mar 20243,08463,13542,89113,06583,065878.368.421
08 mar 20243,00983,16622,93113,08463,0846103.685.632
07 mar 20242,85643,06632,70083,00983,0098103.990.429
06 mar 20243,07123,31172,62292,85632,8563263.945.364
05 mar 20242,87353,33642,83023,06883,0688265.248.927
04 mar 20242,76852,97962,59302,87372,8737137.653.705
03 mar 20242,56832,79642,56722,76812,768199.822.002
02 mar 20242,50622,57442,49032,56832,568372.510.387
01 mar 20242,40482,63362,37052,50642,506499.632.803
29 feb 20242,48782,53222,25972,40502,4050103.393.124
28 feb 20242,34332,55712,31962,48772,4877107.748.898
27 feb 20242,26912,35422,22512,34282,342853.357.927
26 feb 20242,23982,28892,19372,26912,269138.025.815
25 feb 20242,19052,28792,15852,23992,239942.113.165
24 feb 20242,15452,20902,10612,19042,190445.983.652
23 feb 20242,09042,21002,04642,15452,154536.235.329
22 feb 20242,17222,18092,02622,09022,090236.408.658
21 feb 20242,21582,22012,09262,17212,172144.561.563
20 feb 20242,15612,23292,15612,21582,215836.996.249
19 feb 20242,12642,17742,10352,15602,156029.659.865
18 feb 20242,15172,19772,06662,12642,126435.212.617
17 feb 20242,16082,20262,11542,15172,151739.710.761
16 feb 20242,11282,16312,10752,16082,160843.133.604
15 feb 20242,04902,15062,03492,11292,112935.527.360
14 feb 20242,07502,08912,01292,04922,049236.737.987
13 feb 20242,01502,08301,97212,07502,075032.922.087
12 feb 20242,03792,05982,01212,01492,014924.539.551
11 feb 20242,05312,06402,00672,03802,038026.357.450
10 feb 20241,99482,06381,97652,05312,053138.207.726
09 feb 20241,95601,99931,94211,99511,995128.642.270
08 feb 20241,92811,95761,89511,95581,955823.674.382
07 feb 20241,89231,93741,88431,92821,928221.262.107
06 feb 20241,88721,92671,86051,89241,892420.570.412
05 feb 20241,92171,92701,88701,88731,887318.870.242
04 feb 20241,93871,94651,91301,92171,921723.428.195
03 feb 20241,95351,96191,92311,93841,938432.094.526
02 feb 20241,95871,95661,91701,95351,953523.944.280
01 feb 20242,02432,02651,93851,95861,958631.105.773
31 ene 20242,07522,08172,02062,02432,024328.924.100
30 ene 20242,02812,08242,00612,07522,075228.848.680
29 ene 20242,07572,10882,01532,02812,028124.148.749
28 ene 20242,05822,08422,02822,07582,075826.027.638
27 ene 20241,97472,06861,95852,05832,058328.049.168
26 ene 20242,00142,00401,94651,97471,974725.257.020
25 ene 20241,96822,00211,94012,00142,001428.426.913
24 ene 20242,01552,05921,87251,96821,968243.501.457
23 ene 20242,16542,17362,01302,01552,015537.180.979
22 ene 20242,18822,21882,16012,16482,164828.197.359
21 ene 20242,14832,23732,13682,18812,188152.331.246
20 ene 20242,12042,18852,04282,14832,148343.477.085
19 ene 20242,23192,23492,10562,12052,120536.214.222
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...