Mercados españoles abiertos en 4 hrs 14 min

Zenon GBP (ZNN-GBP)

CCC - CoinMarketCap. Divisa en GBP
Añadir a la lista de favoritos
0,648117-0,016184 (-2,44%)
A partir del 02:44AM UTC. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBPDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20240,6476650,6481170,6481170,6481170,6481175096
09 may 20240,6861190,6863380,6656960,6655300,6655302406
08 may 20240,6827790,6828650,6828650,6861190,686119-
07 may 20240,7113130,7176980,6827790,6827790,6827792328
06 may 20240,7181780,7181780,7018580,7113130,7113132100
05 may 20240,7162140,7261190,7162140,7181780,718178435
04 may 20240,7008030,7162140,6947600,7162140,7162142175
03 may 20240,6378910,7007830,6378910,7008030,70080310.067
02 may 20240,6382660,6446780,5965780,6378910,6378917430
01 may 20240,6577690,6580090,6243370,6382660,6382664763
30 abr 20240,7040110,7040580,6534190,6577690,6577694075
29 abr 20240,6861660,7066500,6751250,7040110,7040118317
28 abr 20240,8516010,8516690,6676790,6861660,68616639.809
27 abr 20240,8875230,8877260,8249630,8516010,85160114.352
26 abr 20240,8957530,8954380,8734130,8875230,887523925
25 abr 20240,9711470,9829580,8957730,8957530,89575310.254
24 abr 20240,9717170,9816710,9715460,9711470,9711471498
23 abr 20240,9535380,9755850,9533500,9717170,9717172265
22 abr 20240,9540670,9540670,9540670,9535380,953538-
21 abr 20240,9355440,9540670,9259320,9540670,9540671034
20 abr 20240,9111620,9332090,8709950,9355440,9355444710
19 abr 20240,8840260,9107510,8775420,9111620,9111623365
18 abr 20240,9968060,9971120,8679000,8840260,88402619.271
17 abr 20240,8826061,0032410,8600220,9968060,99680629.726
16 abr 20240,8729540,9228890,8731570,8826060,8826063186
15 abr 20240,8057210,8760150,8057210,8729540,8729549352
14 abr 20240,9634210,9634210,8057210,8057210,8057218319
13 abr 20241,0239461,0357180,9640770,9634210,9634216113
12 abr 20241,0333801,0322181,0199551,0239461,0239461248
11 abr 20241,0352971,0461161,0330101,0333801,0333804436
10 abr 20241,1339651,1341901,0221061,0352971,03529711.720
09 abr 20241,0317641,1491971,0187181,1339651,13396515.357
08 abr 20241,0081721,0317641,0081721,0317641,0317642056
07 abr 20240,9762001,0081720,9701961,0081721,0081726889
06 abr 20241,0330021,0330020,9761610,9762000,97620011.208
05 abr 20241,0009541,0586480,9859191,0330021,03300212.158
04 abr 20241,0076831,0084920,9965541,0009541,0009543407
03 abr 20241,0684731,0706541,0078521,0076831,00768315.942
02 abr 20241,0131631,0722930,9976651,0684731,06847321.822
01 abr 20241,1144061,1370381,0092881,0131631,01316332.588
31 mar 20241,0056411,1455241,0055981,1144061,11440634.360
30 mar 20240,9696391,0353970,9633721,0056411,00564122.587
29 mar 20241,0159121,0340370,9679510,9696390,96963912.793
28 mar 20241,0607191,0639021,0142581,0159121,0159123985
27 mar 20241,0673661,1385831,0394561,0607191,06071963.530
26 mar 20240,8750881,0809050,8748621,0673661,06736628.471
25 mar 20240,8565270,8749400,8510310,8750880,8750881918
24 mar 20240,7883300,8575670,7883300,8565270,85652713.047
23 mar 20240,8188350,8375680,7883930,7883300,7883301505
22 mar 20240,8588050,9015400,8189460,8188350,81883514.128
21 mar 20240,7475780,8596080,7198930,8588050,85880523.021
20 mar 20240,8522800,8523100,7330960,7475780,74757827.430
19 mar 20240,9159980,9305840,8207990,8522800,85228020.705
18 mar 20240,8830860,9271930,8742930,9159980,91599826.746
17 mar 20241,0034751,0179930,8774370,8830860,88308626.418
16 mar 20241,0523691,0527070,9422021,0034751,00347527.570
15 mar 20241,1064201,1211981,0185601,0523691,05236940.327
14 mar 20241,0708131,1119151,0706591,1064201,10642013.713
13 mar 20241,0675121,0712851,0140851,0708131,07081323.095
12 mar 20240,9949691,1435820,9952651,0675121,06751241.786
11 mar 20241,0631801,0631800,9950320,9949690,9949698692
10 mar 20241,0400411,0631801,0377501,0631801,06318010.238
09 mar 20241,0510871,0666761,0033611,0400411,04004122.019
08 mar 20241,1345341,1345231,0323951,0510871,05108719.872
07 mar 20241,0520091,1510541,0520091,1345341,13453410.805
06 mar 20241,0877011,1224341,0423431,0520091,05200916.188
05 mar 20241,1242431,1546341,0877051,0877011,08770110.032
04 mar 20241,0878551,1245451,0878551,1242431,1242435931
03 mar 20241,1223701,1223701,0878551,0878551,0878559481
02 mar 20241,1111341,1223701,0904851,1223701,1223706949
01 mar 20241,1242661,1959571,1119081,1111341,11113416.113
29 feb 20241,0303211,1243611,0303211,1242661,12426612.314
28 feb 20241,1162671,1182971,0189581,0303211,03032131.105
27 feb 20241,1585431,1585431,1077121,1162671,11626717.320
26 feb 20241,1188481,1785361,1176751,1585431,15854316.706
25 feb 20241,0734791,1241691,0734791,1188481,1188488851
24 feb 20241,0442741,0735630,9816091,0734791,07347925.350
23 feb 20241,1754961,1884831,0443841,0442741,04427424.077
22 feb 20241,2158791,2164851,1757751,1754961,17549611.665
21 feb 20241,2345411,2381871,1585681,2158791,21587927.014
20 feb 20241,1500741,2337011,1500741,2345411,23454115.940
19 feb 20241,1372321,1562431,1372321,1500741,1500742040
18 feb 20241,1470791,1751301,1218171,1372321,1372322812
17 feb 20241,1815321,2183211,1362241,1470791,14707917.536
16 feb 20241,1659181,1893651,1450831,1815321,18153212.329
15 feb 20241,0021341,1660911,0021341,1659181,16591835.296
14 feb 20240,9474561,0019750,9377611,0021341,00213412.127
13 feb 20240,9189680,9761010,9139890,9474560,94745612.212
12 feb 20240,8915630,9302840,8915630,9189680,9189686543
11 feb 20240,8994720,8994720,8722680,8915630,8915635527
10 feb 20240,9059070,9163960,8432090,8994720,89947231.904
09 feb 20240,9060470,9141440,9062350,9059070,9059072120
08 feb 20240,9274690,9335900,8952490,9060470,90604719.247
07 feb 20240,9454730,9431580,9149990,9274690,92746911.074
06 feb 20240,9501480,9549090,9316640,9454730,9454739950
05 feb 20240,9142630,9581260,9021860,9501480,95014816.418
04 feb 20241,0707571,0730810,8660950,9142630,91426355.204
03 feb 20241,1361111,1361111,0721301,0707571,07075711.565
02 feb 20241,1404551,1504001,1187411,1361111,1361114348
01 feb 20241,2110371,2110371,1402351,1404551,1404552669
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...