Mercados españoles cerrados

Chia EUR (XCH-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
30,80+0,20 (+0,65%)
A partir del 04:28PM UTC. Mercado abierto.
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202430,2330,9530,0930,8030,805.222.538
06 may 202430,8430,9329,9530,4430,444.959.995
05 may 202431,4932,0830,7230,8430,845.838.820
04 may 202430,8832,2730,0831,4931,499.086.173
03 may 202429,0434,2628,5930,8830,8815.131.164
02 may 202428,0930,2427,1629,0429,0412.571.955
01 may 202427,5428,7025,3828,0928,098.124.809
30 abr 202427,8127,9927,0727,5427,544.542.717
29 abr 202427,9728,7327,7927,8127,814.191.249
28 abr 202428,3228,3227,2127,9727,974.415.946
27 abr 202428,4028,6327,8728,3228,325.204.358
26 abr 202428,2228,8227,9028,4028,405.687.319
25 abr 202428,6229,4227,9328,2228,226.216.186
24 abr 202429,3629,5628,5028,6228,624.802.882
23 abr 202429,4630,2129,2329,3629,365.406.571
22 abr 202429,9330,2028,9129,4629,465.250.555
21 abr 202428,6230,1328,4129,9329,935.041.235
20 abr 202428,5128,9027,4128,6228,626.239.066
19 abr 202427,7228,6127,2428,5128,516.025.368
18 abr 202428,0828,3826,9427,7227,726.364.340
17 abr 202428,2428,6227,4028,0828,086.633.740
16 abr 202429,6730,5227,4028,2428,247.951.821
15 abr 202429,4930,1828,2529,6729,679.129.438
14 abr 202431,6333,1326,8429,4929,4911.952.710
13 abr 202435,8036,1028,0031,6331,6311.966.840
12 abr 202435,0435,9234,6735,8035,806.811.384
11 abr 202433,4835,0433,1635,0435,047.352.279
10 abr 202435,9836,1133,2633,4833,488.153.075
09 abr 202435,9336,5835,3135,9835,986.477.690
08 abr 202435,6636,5335,6035,9335,935.199.309
07 abr 202434,9736,0934,9035,6635,665.543.101
06 abr 202435,6835,8334,4134,9734,976.342.819
05 abr 202435,4936,1434,9435,6835,686.219.900
04 abr 202435,9936,9435,0135,4935,496.785.697
03 abr 202437,6937,6935,3335,9935,998.175.655
02 abr 202439,4339,4636,6837,6937,698.446.054
01 abr 202438,7439,4238,4239,4339,436.635.601
31 mar 202439,0740,9638,4238,7438,748.320.817
30 mar 202438,2239,3737,6439,0739,077.892.472
29 mar 202438,2839,1637,5738,2238,227.288.958
28 mar 202439,4340,7537,7038,2838,289.402.912
27 mar 202439,0541,1438,8839,4339,4310.168.461
26 mar 202439,3739,6038,2639,0539,058.373.582
25 mar 202436,8439,3836,7939,3739,376.701.254
24 mar 202437,0237,9236,5136,8436,846.701.467
23 mar 202437,9239,0635,9137,0237,029.296.643
22 mar 202437,2138,0136,2537,9237,929.336.651
21 mar 202434,9837,9934,1037,2137,2112.918.501
20 mar 202436,6237,4033,8034,9834,9813.046.686
19 mar 202437,9137,9835,5636,6236,628.637.399
18 mar 202435,9338,3734,7938,1538,1510.371.879
17 mar 202438,9539,1035,1435,9335,9311.046.575
16 mar 202441,7442,0936,8038,9538,9519.713.116
15 mar 202443,3543,4140,1541,7441,7411.984.300
14 mar 202443,1944,1941,5243,3543,3512.289.325
13 mar 202444,6645,2941,0443,1943,1913.744.783
12 mar 202444,4645,7742,6444,6644,6616.206.522
11 mar 202446,2146,5343,1444,4644,4612.834.076
10 mar 202447,6048,3045,8946,2146,2110.800.239
09 mar 202450,7650,7646,1947,6047,6017.018.649
08 mar 202447,0954,8247,0450,7750,7729.814.772
07 mar 202444,2548,2442,0747,0947,0917.850.646
06 mar 202447,2448,2839,7344,2244,2225.980.539
05 mar 202446,5848,7045,2447,1447,1418.924.762
04 mar 202449,6749,6744,6146,6046,6016.628.317
03 mar 202436,5550,6036,1449,7449,7436.641.299
02 mar 202435,8236,6934,3136,5536,5513.558.662
01 mar 202437,1237,5535,1735,8435,8411.701.842
29 feb 202436,3737,8735,7537,1037,1023.400.042
28 feb 202435,5536,8434,8636,3936,3912.277.130
27 feb 202435,0135,9433,9335,5535,5512.775.194
26 feb 202432,3335,1831,5734,9334,9312.013.087
25 feb 202429,5332,3329,2432,3332,338.643.578
24 feb 202429,8630,0929,2229,5329,536.475.282
23 feb 202430,3030,6029,7129,8529,857.245.209
22 feb 202431,1231,6929,6330,3130,317.881.897
21 feb 202432,1332,3130,3831,1231,127.178.333
20 feb 202431,7832,7231,4332,1332,137.416.521
19 feb 202430,8832,0830,5131,7731,775.745.393
18 feb 202431,1431,3130,3930,8830,885.268.129
17 feb 202431,5731,9330,6731,1431,145.380.236
16 feb 202431,2631,7231,0231,5731,575.963.294
15 feb 202431,1531,8430,5531,2631,266.388.526
14 feb 202430,3532,1930,0731,1631,167.980.397
13 feb 202428,7630,6428,7230,3630,366.765.382
12 feb 202428,8729,0828,4628,7728,773.633.421
11 feb 202428,9129,3128,3828,8728,873.629.549
10 feb 202428,1829,1028,1628,9128,914.945.317
09 feb 202428,3628,7228,1628,1828,184.128.275
08 feb 202427,8728,5627,7528,3628,364.269.370
07 feb 202428,3428,3927,8327,8727,874.614.759
06 feb 202427,9928,7427,8828,3628,364.341.238
05 feb 202428,5628,5927,9927,9927,993.127.309
04 feb 202428,8029,5128,4928,5628,563.889.398
03 feb 202427,5129,4627,4228,8028,805.612.758
02 feb 202427,2127,5626,8127,5127,514.338.902
01 feb 202427,9728,0227,1827,2127,216.012.169
31 ene 202428,7429,0227,8927,9427,945.227.386
30 ene 202428,4329,0128,0328,7428,745.275.086
29 ene 202429,1829,3028,2228,4228,423.651.084
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...