Mercados españoles abiertos en 5 hrs 40 min

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,096819-0,002569 (-2,59%)
A partir del 01:18AM UTC. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20240,0971220,0972090,0968190,0968190,09681938.322.732
19 may 20240,1000130,1006430,0988520,0993790,09937940.179.023
18 may 20240,0981730,1009700,0977230,1000130,10001349.152.769
17 may 20240,0980890,0991970,0966770,0981730,09817351.947.159
16 may 20240,0941830,0984880,0939970,0980860,09808654.009.657
15 may 20240,0963120,0967640,0941100,0941830,09418351.980.639
14 may 20240,0971720,0980000,0938610,0963120,09631254.550.496
13 may 20240,0981820,0985670,0967360,0971720,09717231.773.427
12 may 20240,0986640,0992930,0979290,0981820,09818232.001.806
11 may 20240,1005810,1017920,0979430,0986640,09866450.118.388
10 may 20240,0999300,1007770,0987960,1005860,10058651.894.614
09 may 20240,1005480,1021020,0995230,0999300,09993056.743.519
08 may 20240,1019910,1029440,1005380,1005480,10054863.093.489
07 may 20240,1031390,1053620,1014360,1019910,10199184.132.080
06 may 20240,1030870,1033200,1015900,1031400,10314041.580.334
05 may 20240,1038060,1044790,1028960,1030870,10308745.810.233
04 may 20240,1028500,1046340,1014000,1038060,10380657.931.977
03 may 20240,1035980,1037040,1000160,1028500,10285069.678.728
02 may 20240,1009880,1036290,0968560,1035980,10359892.898.266
01 may 20240,1046090,1052460,0980890,1009880,10098886.192.305
30 abr 20240,1048710,1059450,1026890,1046100,10461067.234.717
29 abr 20240,1069440,1083380,1046960,1048700,10487051.403.281
28 abr 20240,1066050,1073170,1042900,1069440,10694457.630.976
27 abr 20240,1060400,1076250,1046790,1066020,10660261.622.484
26 abr 20240,1069810,1078990,1044370,1060400,10604068.085.885
25 abr 20240,1097020,1124050,1060300,1069800,10698087.947.873
24 abr 20240,1109610,1114060,1081210,1097020,10970266.745.412
23 abr 20240,1068280,1117290,1066090,1109610,11096169.308.753
22 abr 20240,1087050,1093410,1059160,1068280,10682854.292.732
21 abr 20240,1049060,1096080,1041800,1087050,10870562.093.297
20 abr 20240,1038360,1066450,0979200,1049060,10490699.722.223
19 abr 20240,1008070,1043350,0987290,1038360,10383676.157.090
18 abr 20240,1031970,1034750,0989080,1008070,10080783.713.184
17 abr 20240,1012950,1035590,0987500,1031960,103196100.199.176
16 abr 20240,1040380,1069200,0980570,1012960,101296127.902.594
15 abr 20240,0991590,1044320,0957190,1040380,104038224.495.826
14 abr 20240,1081790,1083250,0894490,0991590,099159311.415.910
13 abr 20240,1214780,1223430,1003640,1081790,108179214.650.175
12 abr 20240,1207070,1222940,1197040,1214780,12147863.024.215
11 abr 20240,1217100,1217100,1164280,1207070,12070795.930.481
10 abr 20240,1227750,1258300,1206070,1217100,121710117.853.503
09 abr 20240,1194240,1237840,1178690,1227750,12277591.657.511
08 abr 20240,1191870,1201000,1181660,1194240,11942451.422.466
07 abr 20240,1176100,1196890,1172460,1191860,11918648.112.509
06 abr 20240,1189390,1195610,1148250,1176100,11761084.503.158
05 abr 20240,1166280,1211600,1147080,1189390,118939105.569.306
04 abr 20240,1194820,1214140,1148360,1166280,116628112.425.019
03 abr 20240,1263910,1265470,1182770,1194820,119482127.976.460
02 abr 20240,1307450,1321220,1233000,1263910,126391137.824.619
01 abr 20240,1289580,1308110,1283570,1307450,13074562.675.824
31 mar 20240,1322790,1328500,1280330,1289580,12895885.174.665
30 mar 20240,1279210,1352100,1273800,1322790,132279185.925.703
29 mar 20240,1237040,1284950,1225580,1279210,127921103.969.508
28 mar 20240,1275610,1290480,1222960,1237040,123704118.536.177
27 mar 20240,1261250,1289070,1253500,1275610,127561111.735.459
26 mar 20240,1249210,1283880,1240870,1261250,126125107.669.122
25 mar 20240,1223440,1252190,1214870,1249210,12492175.295.356
24 mar 20240,1179480,1255400,1177360,1223440,12234481.273.972
23 mar 20240,1226360,1237500,1162540,1179480,117948113.343.984
22 mar 20240,1196940,1244590,1173080,1226360,122636135.034.990
21 mar 20240,1111880,1199660,1081610,1196940,119694163.570.099
20 mar 20240,1244500,1244500,1093050,1111880,111188252.500.993
19 mar 20240,1214270,1261110,1149650,1244490,124449172.343.151
18 mar 20240,1187050,1222160,1144060,1214270,121427120.828.350
17 mar 20240,1256340,1312410,1166450,1187040,118704177.858.959
16 mar 20240,1328190,1336520,1184800,1256340,125634247.082.206
15 mar 20240,1377370,1389700,1274330,1328190,132819244.959.402
14 mar 20240,1367210,1404520,1340900,1377370,137737156.723.838
13 mar 20240,1436230,1457270,1316910,1367210,136721237.178.349
12 mar 20240,1277970,1483970,1240930,1436230,143623489.662.506
11 mar 20240,1302400,1324790,1254540,1277940,127794138.626.958
10 mar 20240,1297300,1314750,1284100,1302400,130240127.049.223
09 mar 20240,1298410,1330960,1253250,1297300,129730227.369.985
08 mar 20240,1267720,1313470,1264970,1298430,129843209.702.957
07 mar 20240,1219640,1273970,1181270,1267700,126770297.772.013
06 mar 20240,1344050,1409030,1109270,1219640,121964568.499.248
05 mar 20240,1251120,1452440,1238610,1343990,134399405.765.558
04 mar 20240,1275640,1289640,1207300,1250980,125098173.609.779
03 mar 20240,1172380,1276020,1170720,1275650,127565244.025.788
02 mar 20240,1128330,1174230,1128330,1172370,117237119.336.796
01 mar 20240,1117210,1184100,1105680,1128440,112844205.321.784
29 feb 20240,1134460,1153290,1073650,1117130,111713186.691.020
28 feb 20240,1087110,1137750,1080730,1134300,113430134.874.178
27 feb 20240,1076350,1088130,1052740,1087220,10872279.415.943
26 feb 20240,1075050,1078950,1066240,1076290,10762958.457.666
25 feb 20240,1060340,1083300,1050600,1074980,10749857.943.243
24 feb 20240,1064800,1073910,1047460,1060340,10603476.436.926
23 feb 20240,1056730,1082000,1047700,1064680,10646875.313.409
22 feb 20240,1088770,1090290,1028130,1056750,10567587.666.228
21 feb 20240,1099570,1118620,1059800,1088720,108872129.078.047
20 feb 20240,1074550,1103540,1074550,1099550,10995573.136.849
19 feb 20240,1059580,1081520,1053780,1074450,10744557.295.504
18 feb 20240,1071990,1075410,1038790,1059630,10596357.012.216
17 feb 20240,1083730,1096890,1059740,1071990,10719977.430.526
16 feb 20240,1066120,1089790,1064150,1083720,108372106.466.509
15 feb 20240,1036990,1068530,1030560,1066110,10661175.417.256
14 feb 20240,1050960,1061480,1024710,1037060,10370679.672.994
13 feb 20240,1029420,1051130,1019070,1051130,10511369.609.466
12 feb 20240,1035240,1048180,1026240,1029360,10293654.379.673
11 feb 20240,1038790,1046890,1026830,1035150,10351548.824.998
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...