Mercados españoles abiertos en 3 hrs 11 min

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,080787+0,000997 (+1,25%)
A partir del 04:48AM UTC. Mercado abierto.
Intervalo de fechas:
09 dic 2021 - 09 dic 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 dic 20220,0811290,0811450,0806910,0807870,08078737.084.160
08 dic 20220,0801810,0811200,0797690,0810680,08106837.830.135
07 dic 20220,0822640,0822640,0799130,0801780,08017840.370.063
06 dic 20220,0827720,0829790,0814680,0822600,08226037.349.437
05 dic 20220,0833070,0841620,0821320,0827650,08276539.738.228
04 dic 20220,0820270,0834050,0819940,0833170,08331730.095.297
03 dic 20220,0836340,0842300,0819260,0820150,08201542.766.798
02 dic 20220,0831550,0836520,0822710,0836200,08362043.273.676
01 dic 20220,0861540,0863010,0829120,0831440,08314443.925.509
30 nov 20220,0858660,0873260,0851940,0861500,08615058.341.032
29 nov 20220,0844320,0863410,0839220,0858590,08585944.614.911
28 nov 20220,0869360,0874940,0821960,0844340,08443476.742.612
27 nov 20220,0846570,0884700,0846180,0869500,08695069.384.125
26 nov 20220,0857640,0867840,0841860,0846590,08465944.288.435
25 nov 20220,0864560,0870720,0844020,0857660,08576655.914.417
24 nov 20220,0850320,0864630,0841000,0864630,08646353.263.939
23 nov 20220,0844040,0852200,0841030,0850230,08502353.120.520
22 nov 20220,0823050,0845490,0806140,0843830,08438363.303.618
21 nov 20220,0837990,0852180,0810700,0823060,08230677.548.141
20 nov 20220,0874030,0883660,0837510,0838050,08380550.323.812
19 nov 20220,0863660,0878730,0852040,0874080,08740838.757.310
18 nov 20220,0872620,0879900,0855920,0863800,08638047.902.034
17 nov 20220,0864720,0877420,0858020,0872610,08726157.584.171
16 nov 20220,0892400,0898010,0854750,0864750,08647563.679.312
15 nov 20220,0882890,0909720,0878350,0892280,08922882.097.413
14 nov 20220,0855090,0883440,0811700,0882890,088289122.082.793
13 nov 20220,0877070,0892390,0845350,0855200,08552072.731.745
12 nov 20220,0918350,0918940,0874100,0877010,08770182.836.507
11 nov 20220,0953820,0965650,0896120,0918330,091833114.069.936
10 nov 20220,0827020,0990090,0825830,0953920,095392238.605.609
09 nov 20220,0981860,0989290,0816400,0826530,082653301.813.597
08 nov 20220,1095890,1103760,0945730,0981850,098185311.700.437
07 nov 20220,1099620,1104910,1089520,1096030,10960389.338.385
06 nov 20220,1137850,1143640,1099510,1099520,10995283.108.088
05 nov 20220,1158430,1164550,1133240,1137920,113792111.566.899
04 nov 20220,1115220,1158680,1111160,1158470,115847159.286.083
03 nov 20220,1096750,1125580,1096240,1115170,11151777.616.268
02 nov 20220,1112810,1111860,1085540,1096780,109678110.812.838
01 nov 20220,1126990,1126620,1103160,1112880,11128877.853.444
31 oct 20220,1117340,1133200,1109880,1127020,11270290.249.534
30 oct 20220,1139050,1151900,1113160,1117270,111727100.995.293
29 oct 20220,1130440,1155180,1122990,1139010,113901131.769.974
28 oct 20220,1116150,1136360,1101720,1130420,11304296.531.633
27 oct 20220,1125520,1145160,1111370,1116140,111614120.492.712
26 oct 20220,1124040,1128980,1121550,1125430,112543100.866.874
25 oct 20220,1116070,1136220,1107990,1124280,112428105.698.908
24 oct 20220,1135210,1138170,1108280,1116120,11161280.431.856
23 oct 20220,1128590,1140650,1108710,1135150,11351564.902.038
22 oct 20220,1124950,1130210,1117110,1128580,11285850.971.795
21 oct 20220,1125700,1124930,1107680,1124930,11249395.895.091
20 oct 20220,1134100,1150190,1118930,1125720,11257297.412.215
19 oct 20220,1140000,1157770,1132280,1134050,11340586.210.961
18 oct 20220,1160820,1162710,1123220,1140000,11400094.822.537
17 oct 20220,1165080,1174340,1152640,1160800,11608070.872.400
16 oct 20220,1151060,1174360,1151060,1165170,11651772.403.757
15 oct 20220,1156720,1174330,1148180,1150950,11509579.856.374
14 oct 20220,1147850,1191770,1146800,1156720,115672126.397.125
13 oct 20220,1199270,1199380,1103910,1147850,114785202.189.940
12 oct 20220,1195730,1201950,1188600,1199270,11992796.744.021
11 oct 20220,1274680,1285020,1192290,1195690,119569184.010.784
10 oct 20220,1323520,1326050,1274930,1274930,127493150.099.630
09 oct 20220,1295560,1326510,1282380,1323470,132347153.372.532
08 oct 20220,1255930,1302950,1252950,1295570,129557219.407.774
07 oct 20220,1220090,1267780,1201370,1255990,125599177.506.829
06 oct 20220,1199990,1236350,1199770,1220030,122003145.665.319
05 oct 20220,1193370,1207380,1185450,1200000,120000142.726.690
04 oct 20220,1189140,1225790,1178320,1193350,119335172.790.599
03 oct 20220,1210350,1225640,1162200,1189270,118927159.285.967
02 oct 20220,1237990,1249590,1208340,1210430,121043193.270.986
01 oct 20220,1167510,1245000,1166080,1237860,123786272.900.665
30 sept 20220,1173120,1192390,1164430,1167430,116743202.067.028
29 sept 20220,1116260,1211520,1098830,1173280,117328217.666.630
28 sept 20220,1149660,1153740,1123330,1116180,111618161.079.972
27 sept 20220,1181350,1211240,1145600,1149730,114973175.684.843
26 sept 20220,1212150,1222180,1172270,1181180,118118163.387.421
25 sept 20220,1219970,1270700,1205070,1212050,121205168.837.813
24 sept 20220,1270100,1304270,1217510,1219820,121982220.487.730
23 sept 20220,1250280,1346130,1209660,1270070,127007497.066.806
22 sept 20220,1128330,1263490,1125010,1250410,125041264.415.125
21 sept 20220,1177860,1190430,1113220,1129110,112911263.575.078
20 sept 20220,1115200,1191960,1103180,1177820,117782299.736.035
19 sept 20220,1070170,1116490,1039770,1115170,111517178.007.084
18 sept 20220,1133100,1152980,1069830,1070220,107022205.679.517
17 sept 20220,1069810,1135220,1057320,1133360,113336108.086.948
16 sept 20220,1022080,1071540,1017720,1069670,10696794.562.194
15 sept 20220,1053480,1062180,1018020,1022020,102202119.831.308
14 sept 20220,1049470,1058220,1033650,1053370,105337103.912.478
13 sept 20220,1124210,1124300,1046240,1051570,105157145.569.369
12 sept 20220,1135420,1147550,1109360,1124160,112416126.631.820
11 sept 20220,1132460,1146050,1122960,1135490,11354989.558.631
10 sept 20220,1127010,1141280,1117430,1132270,113227122.947.254
09 sept 20220,1042580,1127220,1040980,1127080,112708152.926.135
08 sept 20220,1030290,1044550,1017120,1042670,104267104.352.872
07 sept 20220,1009880,1033370,1000960,1030330,103033104.315.273
06 sept 20220,1055610,1077030,1008020,1010000,101000121.567.733
05 sept 20220,1073730,1075020,1046520,1055560,10555668.288.164
04 sept 20220,1057700,1091560,1055030,1073770,10737772.255.053
03 sept 20220,1049400,1061720,1046300,1057790,10577967.641.091
02 sept 20220,1055150,1058860,1037640,1049380,10493898.040.348
01 sept 20220,1038900,1050930,1029600,1055180,10551899.365.937
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...