Mercados españoles cerrados

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
0,082477-0,003467 (-4,03%)
A partir del 12:24AM UTC. Mercado abierto.
Intervalo de fechas:
25 mar 2022 - 25 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 mar 20230,0825040,0825360,0823110,0824770,08247769.032.528
24 mar 20230,0836270,0860380,0828730,0854210,08542182.154.865
23 mar 20230,0896040,0901270,0816560,0836280,083628127.670.854
22 mar 20230,0807290,0920520,0801630,0896140,089614194.489.697
21 mar 20230,0823240,0839050,0806900,0807180,08071870.673.665
20 mar 20230,0794550,0833840,0794550,0823260,08232668.845.848
19 mar 20230,0819490,0824200,0793390,0794500,07945065.398.393
18 mar 20230,0798590,0819480,0791970,0819320,08193270.464.012
17 mar 20230,0793350,0804900,0790430,0798570,07985752.564.753
16 mar 20230,0824650,0826930,0786960,0793120,07931278.234.993
15 mar 20230,0790440,0835220,0783410,0824450,082445104.603.186
14 mar 20230,0777310,0797450,0753560,0790410,07904184.923.156
13 mar 20230,0745720,0778130,0742620,0777670,07776766.403.538
12 mar 20230,0733410,0747310,0712140,0745740,07457467.860.240
11 mar 20230,0728250,0736780,0705780,0733400,07334064.616.951
10 mar 20230,0775280,0779040,0723140,0728190,07281963.416.949
09 mar 20230,0775280,0779120,0723140,0728190,07281963.416.949
08 mar 20230,0784890,0798930,0767100,0775320,07753275.542.078
07 mar 20230,0781420,0786900,0775630,0784940,07849452.939.908
06 mar 20230,0778780,0781620,0770270,0781430,07814338.178.530
05 mar 20230,0785650,0793220,0778000,0778790,07787933.185.999
04 mar 20230,0804570,0806380,0773710,0785640,07856435.975.344
03 mar 20230,0825150,0826430,0784930,0804570,08045768.665.609
02 mar 20230,0825790,0826630,0815800,0825150,08251544.213.216
01 mar 20230,0822950,0830580,0821600,0825800,08258045.783.351
28 feb 20230,0832980,0833730,0814150,0822890,08228949.756.218
27 feb 20230,0842640,0843630,0827720,0832970,08329752.249.441
26 feb 20230,0832650,0843210,0825520,0842630,08426337.659.506
25 feb 20230,0841880,0845670,0821420,0832750,08327549.986.843
24 feb 20230,0858730,0865250,0833480,0841910,08419167.997.671
23 feb 20230,0871470,0876840,0856030,0858860,08588656.163.017
22 feb 20230,0890490,0892040,0851940,0871560,08715678.999.804
21 feb 20230,0884480,0915050,0881710,0890430,089043121.583.741
20 feb 20230,0848040,0887250,0837450,0884460,08844680.949.852
19 feb 20230,0859140,0871820,0844480,0847790,08477966.892.619
18 feb 20230,0846030,0868400,0838520,0859480,08594872.709.902
17 feb 20230,0811920,0845890,0808420,0845890,08458961.217.852
16 feb 20230,0843350,0851140,0812040,0812210,08122181.358.905
15 feb 20230,0800430,0843340,0791500,0843250,08432569.227.256
14 feb 20230,0793270,0800470,0778030,0800430,08004350.753.724
13 feb 20230,0796740,0801190,0771760,0793380,07933864.793.081
12 feb 20230,0807180,0816570,0792920,0796690,07966939.080.733
11 feb 20230,0801650,0811310,0798070,0807170,08071731.834.251
10 feb 20230,0796370,0809560,0794400,0801620,08016247.560.323
09 feb 20230,0849170,0847110,0790270,0796380,07963884.365.325
08 feb 20230,0857430,0863090,0838480,0849090,08490965.475.475
07 feb 20230,0828290,0857860,0828010,0857490,08574960.323.760
06 feb 20230,0843280,0854340,0828200,0828200,08282044.782.267
05 feb 20230,0860560,0865650,0834450,0843300,08433053.700.706
04 feb 20230,0859070,0869260,0854270,0860510,08605140.697.693
03 feb 20230,0840290,0860250,0840290,0858900,08589050.026.141
02 feb 20230,0837850,0865740,0838570,0840310,08403167.037.214
01 feb 20230,0835470,0841350,0804580,0837900,08379064.226.277
31 ene 20230,0829010,0841930,0824070,0835560,08355652.679.784
30 ene 20230,0868640,0870260,0820000,0828940,08289464.300.673
29 ene 20230,0853080,0869350,0849620,0868660,08686650.195.170
28 ene 20230,0851000,0864860,0845980,0853160,08531643.314.847
27 ene 20230,0844420,0856530,0829070,0850960,08509651.304.516
26 ene 20230,0846520,0851890,0837430,0844420,08444256.689.840
25 ene 20230,0831150,0859710,0818810,0846670,08466765.615.821
24 ene 20230,0868890,0882300,0827790,0831100,08311073.736.408
23 ene 20230,0837950,0875680,0836710,0869040,08690485.267.609
22 ene 20230,0830880,0861470,0828610,0837940,08379472.124.421
21 ene 20230,0817270,0854280,0811280,0830950,08309588.631.286
20 ene 20230,0779020,0817320,0769630,0817220,08172265.056.780
19 ene 20230,0764720,0780030,0762620,0778970,07789747.063.760
18 ene 20230,0800860,0819960,0762690,0764810,07648174.982.225
17 ene 20230,0810430,0810960,0797700,0800750,08007553.483.975
16 ene 20230,0813660,0832610,0799010,0810380,08103867.912.240
15 ene 20230,0805050,0814670,0785350,0813680,08136866.563.882
14 ene 20230,0779780,0834040,0779780,0805070,080507104.304.649
13 ene 20230,0751750,0784230,0743560,0779810,07798171.943.492
12 ene 20230,0759810,0765380,0732300,0751790,07517971.579.073
11 ene 20230,0740910,0757360,0731070,0756130,07561381.000.810
10 ene 20230,0740300,0746240,0731000,0740830,07408352.899.399
09 ene 20230,0723780,0751250,0723660,0740400,07404068.986.739
08 ene 20230,0709480,0725840,0702260,0723710,07237137.975.131
07 ene 20230,0703710,0711370,0700080,0709510,07095131.198.074
06 ene 20230,0692790,0706280,0685340,0703720,07037243.741.877
05 ene 20230,0696260,0699060,0684670,0692780,06927842.291.013
04 ene 20230,0698430,0704590,0687270,0696170,06961751.987.710
03 ene 20230,0690470,0702080,0691000,0698410,06984139.720.169
02 ene 20230,0677350,0696380,0666560,0690460,06904655.427.583
01 ene 20230,0663250,0679390,0660430,0677400,06774031.773.323
31 dic 20220,0674490,0674690,0662910,0663290,06632930.748.571
30 dic 20220,0675640,0676120,0667890,0674460,06744650.290.773
29 dic 20220,0675300,0682080,0664210,0675690,06756976.131.379
28 dic 20220,0696980,0700850,0674590,0675320,06753258.664.633
27 dic 20220,0706720,0708380,0692940,0696980,06969839.283.734
26 dic 20220,0695350,0707920,0695400,0706720,07067230.692.231
25 dic 20220,0697350,0698420,0687250,0695380,06953826.099.582
24 dic 20220,0706600,0709570,0695990,0697360,06973624.751.809
23 dic 20220,0714270,0717050,0705900,0706540,07065432.225.581
22 dic 20220,0707890,0714360,0699110,0714270,07142732.876.515
21 dic 20220,0715160,0715160,0698840,0707860,07078636.513.531
20 dic 20220,0691520,0716440,0691630,0715230,07152345.842.785
19 dic 20220,0723780,0726350,0690700,0691520,06915244.542.852
18 dic 20220,0715290,0727280,0713060,0723670,07236724.329.209
17 dic 20220,0703250,0715970,0687720,0715260,07152640.071.670
16 dic 20220,0769390,0773220,0703580,0703580,07035860.366.270
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...