Mercados españoles cerrados

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,107072+0,000421 (+0,39%)
A partir del 08:35PM UTC. Mercado abierto.
Intervalo de fechas:
27 sept 2022 - 27 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 20230,1058240,1087570,1061230,1070720,10707245.745.972
26 sept 20230,1054260,1063460,1043480,1066860,10668647.719.446
25 sept 20230,1071020,1071020,1053290,1054260,10542636.589.267
24 sept 20230,1073510,1080280,1060930,1071030,10710331.174.744
23 sept 20230,1067960,1083430,1066600,1073340,10733447.386.275
22 sept 20230,1098250,1098250,1050010,1067950,106795318.843.672
21 sept 20230,1109210,1115440,1092160,1098310,10983156.460.953
20 sept 20230,1104080,1124100,1099890,1109180,11091849.086.530
19 sept 20230,1089020,1119180,1083050,1104070,11040753.765.919
18 sept 20230,1118590,1118660,1086170,1089010,10890149.386.327
17 sept 20230,1127790,1135580,1108060,1118590,11185943.995.043
16 sept 20230,1130260,1141500,1104090,1127860,11278663.626.086
15 sept 20230,1125600,1133320,1110000,1130260,11302666.098.175
14 sept 20230,1128450,1139270,1112510,1125580,11255880.221.087
13 sept 20230,1194730,1230270,1121160,1128480,112848131.285.212
12 sept 20230,1247760,1253160,1159780,1194740,119474134.128.533
11 sept 20230,1229400,1253200,1195820,1247820,124782142.802.040
10 sept 20230,1184970,1240500,1178850,1229480,122948119.395.828
09 sept 20230,1173080,1186880,1147050,1184970,11849784.708.170
08 sept 20230,1155660,1173080,1136760,1173080,11730883.495.490
07 sept 20230,1141450,1155670,1100130,1155670,11556794.308.410
06 sept 20230,1152610,1196590,1134300,1141440,114144120.434.385
05 sept 20230,1103200,1166790,1099660,1152530,115253147.247.107
04 sept 20230,1052270,1114790,1049430,1103610,110361102.152.875
03 sept 20230,1057250,1059840,1034910,1052190,10521958.040.626
02 sept 20230,1060590,1080620,1047890,1057130,10571374.322.572
01 sept 20230,1101800,1112050,1052570,1060510,10605183.913.675
31 ago 20230,1143720,1144720,1101730,1101740,11017467.179.571
30 ago 20230,1107260,1179080,1083710,1143670,114367119.273.842
29 ago 20230,1119770,1120070,1100860,1107260,11072662.150.922
28 ago 20230,1122240,1132540,1109940,1119750,11197560.062.452
27 ago 20230,1147380,1152900,1118380,1122260,11222659.081.668
26 ago 20230,1146230,1154870,1122630,1147380,11473882.702.571
25 ago 20230,1172360,1183010,1128700,1146120,11461284.056.497
24 ago 20230,1113100,1186250,1105250,1172290,117229113.944.717
23 ago 20230,1145060,1145810,1085830,1113110,11131190.571.756
22 ago 20230,1193820,1196310,1124730,1145200,114520111.745.129
21 ago 20230,1135340,1215370,1127390,1193830,119383161.977.753
20 ago 20230,1072230,1146790,1071690,1135330,11353393.638.400
19 ago 20230,1043370,1081370,1024680,1072230,107223107.237.754
18 ago 20230,1164020,1171410,0989380,1043020,104302129.202.081
17 ago 20230,1194570,1213390,1140880,1164020,11640294.389.502
16 ago 20230,1247540,1249900,1158620,1194610,11946199.233.044
15 ago 20230,1260050,1262980,1235520,1247490,12474968.657.098
14 ago 20230,1258120,1281910,1257900,1260120,12601262.446.464
13 ago 20230,1273220,1279380,1250640,1258160,12581659.850.366
12 ago 20230,1264350,1284380,1264690,1273130,12731375.264.335
11 ago 20230,1289020,1290550,1259840,1264310,12643185.927.684
10 ago 20230,1305820,1326280,1274450,1288990,128899118.967.658
09 ago 20230,1299260,1310250,1262160,1306050,130605121.490.506
08 ago 20230,1264490,1300710,1253330,1299460,129946139.910.811
07 ago 20230,1261000,1312090,1257620,1264530,126453111.723.980
06 ago 20230,1237480,1261130,1211650,1261120,12611295.032.898
05 ago 20230,1270730,1284230,1237490,1237490,123749113.035.779
04 ago 20230,1316200,1329650,1267500,1270750,127075136.566.647
03 ago 20230,1393180,1404170,1314220,1316140,131614122.733.641
02 ago 20230,1367340,1393050,1333350,1393050,139305142.073.753
01 ago 20230,1421250,1430040,1354960,1367340,136734126.450.708
31 jul 20230,1437600,1461760,1397700,1421320,142132182.324.386
30 jul 20230,1449520,1459700,1431000,1437610,143761110.537.262
29 jul 20230,1448730,1516080,1442130,1449630,144963253.012.636
28 jul 20230,1406570,1465430,1387330,1448830,144883282.824.554
27 jul 20230,1313700,1457590,1270460,1406610,140661250.064.011
26 jul 20230,1317810,1352680,1282480,1313810,131381172.645.917
25 jul 20230,1402990,1402990,1307440,1317690,131769179.004.870
24 jul 20230,1399860,1443350,1374080,1402910,140291182.127.353
23 jul 20230,1410930,1504190,1395610,1399860,139986263.843.212
22 jul 20230,1466330,1529820,1386340,1411010,141101319.391.380
21 jul 20230,1392180,1598940,1212150,1466490,146649834.578.169
20 jul 20230,1183220,1473060,1173750,1392100,139210675.062.891
19 jul 20230,1147590,1184850,1113560,1183930,118393155.731.822
18 jul 20230,1172730,1196970,1115150,1147600,114760131.943.097
17 jul 20230,1138310,1222710,1116060,1172740,117274240.309.388
16 jul 20230,1199900,1201740,1136370,1138040,113804171.773.453
15 jul 20230,1381000,1397790,1136970,1199910,119991495.448.599
14 jul 20230,0864000,1631670,0857510,1379920,137992895.058.634
13 jul 20230,0895240,0895240,0858230,0864050,08640541.471.186
12 jul 20230,0907620,0914880,0894600,0895240,08952435.116.138
11 jul 20230,0902630,0913880,0888780,0907620,09076240.671.230
10 jul 20230,0907450,0910290,0898830,0902600,09026029.678.873
09 jul 20230,0886300,0909030,0882760,0907320,09073244.333.445
08 jul 20230,0881540,0895020,0874230,0886290,08862943.947.930
07 jul 20230,0926650,0940040,0881560,0881560,08815652.388.586
06 jul 20230,0950520,0961510,0918230,0926710,09267147.931.046
05 jul 20230,0969020,0975060,0948220,0950450,09504542.082.935
04 jul 20230,0983650,1001880,0962240,0968860,09688658.079.435
03 jul 20230,0983940,0987790,0959730,0983660,09836659.359.257
02 jul 20230,1013970,1021400,0972460,0983980,09839869.053.033
01 jul 20230,0941890,1073460,0934350,1014020,101402204.368.190
30 jun 20230,0919810,0958830,0919810,0941920,09419281.526.205
29 jun 20230,0932200,0964080,0907360,0919820,091982195.177.938
28 jun 20230,0844390,0941070,0844390,0932080,093208122.801.006
27 jun 20230,0840250,0848920,0831620,0844410,08444141.187.227
26 jun 20230,0829260,0843770,0828410,0840310,08403138.830.232
25 jun 20230,0819600,0835690,0815400,0829250,08292540.476.066
24 jun 20230,0791380,0826770,0791280,0819580,08195845.303.272
23 jun 20230,0789590,0811360,0785370,0791350,07913550.534.024
22 jun 20230,0758810,0791300,0754690,0789630,07896353.475.645
21 jun 20230,0732090,0760570,0718650,0758820,07588237.988.229
20 jun 20230,0726470,0736300,0724880,0732070,07320727.892.006
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...