Mercados españoles cerrados

Zcash EUR (ZEC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
19,47-0,52 (-2,59%)
A partir del 10:44AM UTC. Mercado abierto.
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202420,0420,1118,9919,4719,4737.722.400
30 abr 202420,9821,1820,4120,8820,8845.911.402
29 abr 202421,7022,0620,9420,9820,9840.947.475
28 abr 202421,4021,7220,8421,7021,7041.751.483
27 abr 202421,7921,8021,1121,4021,4041.128.164
26 abr 202421,3921,9420,8821,7921,7945.807.137
25 abr 202422,3822,8221,1621,3821,3846.148.008
24 abr 202422,8322,8422,1122,3822,3847.388.548
23 abr 202421,3123,0121,2722,8322,8347.474.200
22 abr 202421,7922,1021,0721,3121,3144.706.040
21 abr 202420,8921,9520,6221,7921,7942.305.304
20 abr 202420,7121,4619,1420,8920,8953.453.828
19 abr 202419,7320,8019,1820,7120,7149.954.284
18 abr 202420,1720,2918,9319,7319,7348.649.618
17 abr 202419,9920,5319,3120,1720,1747.492.845
16 abr 202420,6321,5319,3119,9919,9951.123.723
15 abr 202419,2320,7718,6620,6320,6364.847.753
14 abr 202421,8422,3916,9919,2419,2468.468.772
13 abr 202424,7425,2120,2821,8421,8466.355.229
12 abr 202425,1825,3224,6024,7424,7452.266.337
11 abr 202425,4525,5724,2225,1825,1853.018.547
10 abr 202426,2526,5225,3325,4525,4554.344.271
09 abr 202425,7126,4025,2626,2526,2553.218.202
08 abr 202425,3725,8925,3225,7125,7153.636.627
07 abr 202425,1825,6725,1025,3725,3743.989.185
06 abr 202425,5325,5624,5625,1825,1853.955.840
05 abr 202425,0925,9724,8025,5325,5359.654.899
04 abr 202425,6826,3924,6925,0925,0958.728.180
03 abr 202427,0027,0025,1325,6825,6866.241.907
02 abr 202428,2228,2626,0727,0027,0067.866.255
01 abr 202427,8628,4427,8128,2228,2254.807.619
31 mar 202428,4128,5727,6427,8627,8650.296.064
30 mar 202428,5229,1227,7928,4128,4158.595.956
29 mar 202428,6629,3028,0628,5228,5258.089.490
28 mar 202429,1929,5327,6328,6628,6664.955.161
27 mar 202427,9729,3927,9729,1929,1971.429.166
26 mar 202427,5528,3227,3427,9727,9768.861.804
25 mar 202426,4227,6326,3927,5527,5556.980.419
24 mar 202426,4527,1626,0826,4226,4258.611.451
23 mar 202427,0427,2725,7626,4526,4561.527.059
22 mar 202425,9227,4825,8527,0427,0470.054.398
21 mar 202423,0226,0922,4525,9225,9280.953.854
20 mar 202425,3725,5222,5223,0223,0280.986.943
19 mar 202426,8627,0524,8025,3725,3775.985.885
18 mar 202426,7227,4125,0826,8626,8677.110.561
17 mar 202428,8729,4725,9926,7226,7278.163.715
16 mar 202431,3632,1727,2128,8728,8793.343.666
15 mar 202431,8832,4029,4931,3631,3689.368.952
14 mar 202431,2832,5830,2931,8831,8890.196.339
13 mar 202431,8632,0929,0431,2831,2881.666.581
12 mar 202430,8132,1229,6431,8631,86102.132.585
11 mar 202431,3331,8329,5730,8130,81108.773.046
10 mar 202431,7032,5230,9331,3331,33101.783.744
09 mar 202431,1631,9930,1531,7031,70111.323.113
08 mar 202430,2931,5229,9931,1731,17111.509.332
07 mar 202427,9230,2926,8930,2930,29122.427.586
06 mar 202430,1132,1925,5127,9227,92130.786.816
05 mar 202429,1730,5628,5130,1130,11101.721.186
04 mar 202430,6330,6328,1429,1729,1796.518.045
03 mar 202427,3030,6727,1130,6530,6596.280.015
02 mar 202425,8027,3525,8027,2927,2979.050.614
01 mar 202426,2327,9125,0925,7925,79106.646.115
29 feb 202426,5127,3824,1826,2426,24106.541.547
28 feb 202425,9027,6025,8726,5126,5181.901.313
27 feb 202425,6226,6925,5825,9125,9166.561.647
26 feb 202425,8125,9925,2725,6225,6263.450.717
25 feb 202424,7925,9224,7925,8125,8168.123.312
24 feb 202424,6925,6924,2024,7924,7981.130.722
23 feb 202422,6527,0621,9524,6924,69112.959.512
22 feb 202422,9623,2121,7722,6522,6571.414.553
21 feb 202424,9225,3321,8722,9622,9682.248.835
20 feb 202423,7525,2323,3724,9224,9273.461.658
19 feb 202423,1224,9722,8923,7523,7584.431.955
18 feb 202421,0523,1420,8823,1423,1476.065.439
17 feb 202420,7321,2820,5621,0521,0553.378.711
16 feb 202419,8520,7319,7920,7320,7357.544.893
15 feb 202419,4719,9519,2819,8519,8549.140.333
14 feb 202419,5919,6818,9519,4719,4751.789.682
13 feb 202418,8219,6518,5919,6019,6044.606.941
12 feb 202419,3719,7418,7618,8218,8241.326.551
11 feb 202419,5819,6618,9619,3819,3844.142.000
10 feb 202419,3619,6519,2119,5819,5851.506.590
09 feb 202419,3619,4119,0619,3619,3643.978.484
08 feb 202417,9019,4317,7919,3619,3648.916.662
07 feb 202419,8720,0317,9017,9117,9155.082.227
06 feb 202419,8520,0919,6519,8719,8742.317.206
05 feb 202420,4420,4619,7919,8519,8536.920.111
04 feb 202420,4120,5720,2920,4420,4439.131.872
03 feb 202419,9520,2919,9020,4120,4143.220.751
02 feb 202420,0920,2019,6619,9619,9640.387.265
01 feb 202420,8121,0119,7720,0920,0949.822.937
31 ene 202421,2321,4220,7520,8120,8150.257.585
30 ene 202420,4421,2320,3921,2321,2351.290.415
29 ene 202420,9321,1320,1520,4420,4448.024.867
28 ene 202420,9021,0520,5320,9320,9348.603.588
27 ene 202420,6321,0120,4020,9020,9052.933.684
26 ene 202420,1620,7520,0620,6420,6451.059.494
25 ene 202419,7320,5419,6520,1620,1652.680.793
24 ene 202420,4120,6618,9519,7319,7353.410.028
23 ene 202421,4421,5020,3620,4120,4154.065.347
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...