ZEC-EUR - Zcash EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb. 202058,4058,7854,6155,7855,78403.504.160
23 feb. 202056,1358,7756,1858,4558,45412.877.917
22 feb. 202056,9657,3455,4656,1956,19377.759.677
21 feb. 202056,4458,4755,4456,9356,93401.877.131
20 feb. 202057,5559,1754,8856,5156,51433.475.221
19 feb. 202060,8863,7557,3557,6657,66361.467.313
18 feb. 202059,5261,4356,1460,8660,86569.073.783
17 feb. 202055,4960,5151,0059,5859,58838.258.851
16 feb. 202060,0961,5551,0255,8055,80751.909.352
15 feb. 202067,0967,3859,1759,5459,54640.110.408
14 feb. 202066,5867,8065,2267,2267,22629.227.402
13 feb. 202067,3069,7765,1066,4066,40821.638.507
12 feb. 202066,7069,1766,4167,2167,21769.682.267
11 feb. 202064,3066,8862,3966,3366,33549.821.367
10 feb. 202064,8965,6962,2764,1564,15523.340.299
09 feb. 202064,0266,4763,2364,9464,94443.708.290
08 feb. 202062,4965,6360,4163,8463,84515.434.885
07 feb. 202063,9265,5561,8862,7362,73531.268.197
06 feb. 202064,8966,3862,3463,6763,67524.210.488
05 feb. 202058,2366,0157,7864,6564,65522.179.979
04 feb. 202059,4059,9556,9158,2358,23340.621.497
03 feb. 202059,9361,7158,7159,3359,33360.815.709
02 feb. 202059,3961,4357,5860,0260,02452.171.763
01 feb. 202060,0462,1858,4659,5159,51342.382.676
31 ene. 202060,6662,4356,3059,9759,97461.305.324
30 ene. 202056,2263,6154,3360,3860,38569.692.064
29 ene. 202051,8258,2651,2856,3156,31415.584.996
28 ene. 202050,2251,7848,8651,5551,55377.237.622
27 ene. 202048,8652,6648,6250,1350,13328.396.309
26 ene. 202044,5349,3843,9248,6648,66266.822.533
25 ene. 202044,5044,9943,4744,5144,51194.161.403
24 ene. 202044,7546,0942,1044,4644,46286.484.367
23 ene. 202047,0047,3343,6244,5244,52265.258.173
22 ene. 202048,0448,5746,5447,0347,03229.450.648
21 ene. 202048,3748,7046,2648,1648,16261.190.292
20 ene. 202046,6850,0644,3148,4648,46319.356.401
19 ene. 202046,4249,1943,8246,4146,41404.914.167
18 ene. 202055,6655,9146,2646,2646,26485.530.955
17 ene. 202045,6759,0844,3455,6055,60637.502.373
16 ene. 202049,1550,1743,3045,7345,73407.641.827
15 ene. 202039,4852,0838,8549,1549,15664.263.723
14 ene. 202034,4940,7934,2639,5339,53547.969.386
13 ene. 202032,0634,5131,1834,4534,45236.304.183
12 ene. 202031,4332,6331,2132,1232,12183.312.335
11 ene. 202030,3032,7429,9631,4431,44222.650.750
10 ene. 202027,9530,7827,0430,2630,26192.594.945
09 ene. 202028,0029,0227,1728,0028,00143.448.878
08 ene. 202028,9829,7127,2127,8727,87182.793.917
07 ene. 202029,4229,6627,8429,1329,13182.945.332
06 ene. 202027,7329,7727,4329,3829,38176.086.928
05 ene. 202027,1028,8826,8527,8027,80135.745.078
04 ene. 202025,5827,4925,2127,1027,10102.332.834
03 ene. 202024,2925,8524,0525,6525,65138.988.210
02 ene. 202024,9725,1823,8924,2724,2789.917.861
01 ene. 202024,6225,3524,3525,0025,0080.929.982
31 dic. 201925,5025,4724,4824,6224,6294.539.274
30 dic. 201926,2126,2125,3325,4925,49115.801.216
29 dic. 201925,2326,6325,0926,1626,16119.782.980
28 dic. 201924,8625,6224,8325,2425,2496.227.575
27 dic. 201924,9725,1424,5224,8824,8895.703.610
26 dic. 201925,0025,5524,6025,0025,00105.704.295
25 dic. 201925,5225,5424,7624,9724,9790.975.643
24 dic. 201925,5526,2225,2925,4825,4891.207.065
23 dic. 201926,3526,9925,4825,6025,60137.042.339
22 dic. 201925,7126,5525,6126,3826,38115.297.736
21 dic. 201925,7925,9825,2425,7325,7387.673.196
20 dic. 201925,8826,0325,4125,7325,73100.745.562
19 dic. 201926,4026,7425,2525,8625,86150.901.145
18 dic. 201924,8826,7424,3226,3926,39247.751.022
17 dic. 201926,6426,6623,8924,8924,89186.493.558
16 dic. 201929,7229,7626,3926,6826,68179.837.038
15 dic. 201929,0830,2428,3329,7329,73132.634.590
14 dic. 201930,0530,0528,0629,0629,06121.398.241
13 dic. 201928,5930,2227,8530,0630,06150.427.569
12 dic. 201928,2128,6627,2728,5928,59143.128.943
11 dic. 201927,2428,9127,1228,2028,20127.807.221
10 dic. 201928,1428,0826,7627,2427,24118.429.346
09 dic. 201926,6629,0126,2828,1928,19155.196.049
08 dic. 201926,9027,1626,4226,6626,6687.910.142
07 dic. 201926,4427,3526,4226,9126,9185.194.693
06 dic. 201927,4527,6825,8726,4726,47115.367.499
05 dic. 201924,2827,8024,1627,4027,40137.033.631
04 dic. 201924,7325,2824,0824,3124,31119.663.426
03 dic. 201925,1025,2224,3224,7724,7775.635.189
02 dic. 201925,4425,6124,7725,0925,0999.032.648
01 dic. 201926,3626,3924,9525,4425,44149.690.455
30 nov. 201926,7627,0325,9426,3726,37131.072.747
29 nov. 201926,0726,9725,9626,7426,74141.039.852
28 nov. 201925,9626,8925,7626,0526,05128.555.167
27 nov. 201925,7426,5824,8025,9525,95179.976.406
26 nov. 201924,8125,8724,7725,8625,86119.672.139
25 nov. 201925,1425,6723,1124,8424,84192.702.225
24 nov. 201927,1827,3125,1225,1225,12121.606.222
23 nov. 201926,4827,4126,0927,1527,15139.556.156
22 nov. 201928,3428,9025,6526,4826,48232.389.914
21 nov. 201930,6630,7528,0328,3428,34154.178.143
20 nov. 201930,9631,4630,4830,6130,61119.600.425
19 nov. 201931,7832,1930,1930,9830,98125.181.262
18 nov. 201932,6232,9031,2331,7331,73141.419.108
17 nov. 201932,7033,3432,3632,6832,68111.364.733
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines