Mercados españoles cerrados en 7 hrs 28 min

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,088368+0,001917 (+2,22%)
A partir del 08:00AM UTC. Mercado abierto.
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 jun 20240,0868180,0883680,0867860,0883680,08836844.938.384
19 jun 20240,0902240,0902690,0820620,0850870,085087123.856.331
18 jun 20240,0925080,0925080,0891300,0902350,09023583.601.096
17 jun 20240,0916680,0926230,0911100,0924970,09249730.977.456
16 jun 20240,0902490,0920400,0899150,0916610,09166131.421.823
15 jun 20240,0907790,0920450,0883370,0902530,09025354.611.905
14 jun 20240,0925900,0926920,0905720,0907860,09078645.608.509
13 jun 20240,0900840,0933290,0890710,0925810,09258157.832.004
12 jun 20240,0928800,0930390,0892190,0900820,09008260.573.581
11 jun 20240,0926050,0941780,0923580,0928780,09287845.533.149
10 jun 20240,0909250,0926040,0908490,0926030,09260334.559.603
09 jun 20240,0927560,0927560,0895920,0909330,09093352.081.717
08 jun 20240,0966630,0986090,0870910,0927710,092771102.810.848
07 jun 20240,0983750,0983820,0962500,0966620,09666246.467.383
06 jun 20240,0978020,0988560,0973540,0983750,09837551.785.376
05 jun 20240,0965670,0981660,0958190,0978020,09780255.161.270
04 jun 20240,0969330,0986610,0965300,0965670,09656751.312.178
03 jun 20240,0979310,0982550,0963840,0969330,09693340.699.361
02 jun 20240,0979620,0983540,0977470,0979310,09793131.172.740
01 jun 20240,0985820,0985360,0965720,0979620,09796256.644.036
31 may 20240,0986900,0994070,0969660,0985820,09858265.170.718
30 may 20240,0993300,1007480,0986070,0986850,09868562.007.888
29 may 20240,1016880,1016970,0984200,0993300,09933069.617.051
28 may 20240,1001850,1026280,0996180,1016880,10168858.717.291
27 may 20240,1022370,1026660,0996800,1001850,10018538.610.810
26 may 20240,1015490,1028990,1014460,1022370,10223737.373.842
25 may 20240,1008920,1018540,0993270,1015490,10154961.861.732
24 may 20240,1021790,1029340,0971850,1008920,100892107.075.192
23 may 20240,1034060,1035330,1009130,1021790,10217966.436.521
22 may 20240,1033740,1049970,1026940,1034060,10340674.935.538
21 may 20240,0971240,1033950,0963630,1033770,10337765.977.211
20 may 20240,0993760,0997730,0969550,0971240,09712437.813.011
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...