1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. I/O Coin (IOCEUR)
  6. Histórico

IOCEUR

I/O Coin (IOCEUR)

IOCEUR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
19 May 2022 0.01604 0.007253 82.55% 0.008788 0.02513 0.008489 150,003.00
18 May 2022 0.008787 -0.000454 -4.91% 0.009248 0.009293 0.00877 0.00
17 May 2022 0.009241 -0.001641 -15.08% 0.010861 0.011145 0.00896 1,826.00
16 May 2022 0.010882 -0.000533 -4.67% 0.043194 0.054386 0.01065 18,156.00
15 May 2022 0.011415 0.000119 1.05% 0.011256 0.011452 0.010808 495.00
14 May 2022 0.011297 0.000331 3.01% 0.01104 0.011346 0.010753 0.00
13 May 2022 0.010966 0.000283 2.65% 0.010597 0.011508 0.009282 13,732.00
12 May 2022 0.010684 -0.001968 -15.56% 0.012669 0.013143 0.010255 3,653.00
11 May 2022 0.012651 -0.002356 -15.70% 0.015015 0.015516 0.009142 18,420.00
10 May 2022 0.015008 0.000084 0.56% 0.014811 0.016052 0.014675 7,164.00
09 May 2022 0.014924 -0.00188 -11.19% 0.043194 0.054386 0.014924 5,091.00
08 May 2022 0.016804 -0.000723 -4.13% 0.017496 0.017507 0.016701 0.00
07 May 2022 0.017527 -0.003673 -17.33% 0.021193 0.021267 0.017248 2,218.00
06 May 2022 0.021199 -0.000317 -1.47% 0.021542 0.021568 0.020724 0.00
05 May 2022 0.021516 -0.001658 -7.15% 0.023191 0.023231 0.021091 579.00
04 May 2022 0.023174 0.004855 26.50% 0.01828 0.023226 0.01828 200.00
03 May 2022 0.018319 -0.000359 -1.92% 0.018697 0.018754 0.018207 2,810.00
02 May 2022 0.018678 -0.000993 -5.05% 0.043194 0.054386 0.018678 8,214.00
01 May 2022 0.019671 0.000323 1.67% 0.019369 0.019821 0.019278 0.00
30 Abr 2022 0.019348 -0.000461 -2.33% 0.019775 0.019876 0.019347 2,225.00
29 Abr 2022 0.019809 0.000132 0.67% 0.019675 0.019822 0.018979 300.00
28 Abr 2022 0.019678 0.000364 1.88% 0.019318 0.019946 0.019273 0.00
27 Abr 2022 0.019314 0.00031 1.63% 0.019039 0.0198 0.018943 2,076.00
26 Abr 2022 0.019003 -0.001035 -5.17% 0.020068 0.020184 0.018837 292.00
25 Abr 2022 0.020038 0.001006 5.29% 0.043194 0.054386 0.018534 1,619.00
24 Abr 2022 0.019032 -0.000043 -0.23% 0.019055 0.019226 0.018955 0.00
23 Abr 2022 0.019076 -0.004162 -17.91% 0.023275 0.02331 0.018966 1,312.00
22 Abr 2022 0.023238 -0.000333 -1.41% 0.023507 0.023791 0.022932 255.00
21 Abr 2022 0.023571 -0.000497 -2.06% 0.024083 0.02487 0.019441 1,116.00
20 Abr 2022 0.024068 0.001343 5.91% 0.022683 0.024185 0.014737 16,513.00
19 Abr 2022 0.022725 0.000338 1.51% 0.022465 0.02283 0.022221 229.00
18 Abr 2022 0.022387 0.000739 3.41% 0.043194 0.054386 0.021438 0.00
17 Abr 2022 0.021648 0.000262 1.22% 0.021328 0.022122 0.021078 1,016.00
16 Abr 2022 0.021387 -0.00007 -0.33% 0.021433 0.021486 0.021143 0.00
15 Abr 2022 0.021456 -0.004785 -18.23% 0.026264 0.026815 0.019433 6,806.00
14 Abr 2022 0.026241 -0.000563 -2.10% 0.026817 0.027099 0.026018 0.00
13 Abr 2022 0.026804 0.003479 14.92% 0.02335 0.027113 0.023086 7,649.00
12 Abr 2022 0.023325 0.000448 1.96% 0.022876 0.023515 0.022808 2,363.00
11 Abr 2022 0.022877 -0.004768 -17.25% 0.043194 0.054386 0.022764 7,302.00
10 Abr 2022 0.027645 -0.000256 -0.92% 0.027939 0.028286 0.027381 0.00
09 Abr 2022 0.0279 0.000673 2.47% 0.027311 0.027958 0.024492 3,943.00
08 Abr 2022 0.027227 -0.00043 -1.55% 0.027601 0.028308 0.027163 8,884.00
07 Abr 2022 0.027657 -0.003427 -11.02% 0.030979 0.031228 0.024909 5,688.00
06 Abr 2022 0.031084 -0.00167 -5.10% 0.032562 0.032562 0.028256 10,684.00
05 Abr 2022 0.032755 -0.002498 -7.09% 0.035229 0.035453 0.032583 6,338.00
04 Abr 2022 0.035252 0.002057 6.20% 0.043194 0.054386 0.034228 9,494.00
03 Abr 2022 0.033195 -0.003793 -10.25% 0.036956 0.03711 0.03262 1,002.00
02 Abr 2022 0.036988 -0.000322 -0.86% 0.037214 0.037956 0.036908 1,033.00
01 Abr 2022 0.03731 0.006608 21.52% 0.03089 0.049854 0.021202 85,488.00
31 Mar 2022 0.030702 -0.008583 -21.85% 0.039174 0.039637 0.030693 30,643.00
30 Mar 2022 0.039286 0.001171 3.07% 0.03806 0.039863 0.03376 9,535.00
29 Mar 2022 0.038115 -0.004461 -10.48% 0.043194 0.054386 0.037786 55,096.00
28 Mar 2022 0.042576 -0.003475 -7.55% 0.043194 0.054386 0.035917 64,361.00
27 Mar 2022 0.046051 0.005014 12.22% 0.041002 0.046143 0.03982 39,783.00
26 Mar 2022 0.041037 0.000172 0.42% 0.040847 0.041204 0.036385 11,881.00
25 Mar 2022 0.040865 -0.000272 -0.66% 0.041141 0.045545 0.036205 13,176.00
24 Mar 2022 0.041136 0.000629 1.55% 0.040611 0.04708 0.035175 28,381.00
23 Mar 2022 0.040508 -0.003715 -8.40% 0.044169 0.04947 0.034648 45,826.00
22 Mar 2022 0.044223 0.000971 2.25% 0.043194 0.054386 0.043113 42,357.00
21 Mar 2022 0.043251 0.000232 0.54% 0.047677 0.051179 0.043079 55,430.00
20 Mar 2022 0.043019 -0.00204 -4.53% 0.045111 0.045186 0.042713 9,960.00
19 Mar 2022 0.04506 0.003341 8.01% 0.041696 0.049974 0.034427 241,240.00
18 Mar 2022 0.041718 -0.004451 -9.64% 0.046053 0.062247 0.038122 139,065.00
17 Mar 2022 0.046169 -0.005655 -10.91% 0.051838 0.052657 0.046111 23,463.00
16 Mar 2022 0.051824 0.000109 0.21% 0.051617 0.054475 0.046448 3,263.00
15 Mar 2022 0.051716 -0.000443 -0.85% 0.05226 0.05239 0.050187 0.00
14 Mar 2022 0.052159 0.004709 9.92% 0.047367 0.05252 0.044056 5,857.00
13 Mar 2022 0.04745 -0.003656 -7.15% 0.050924 0.051546 0.044171 38,723.00
12 Mar 2022 0.051105 0.003382 7.09% 0.047677 0.051403 0.046101 2,998.00
11 Mar 2022 0.047724 -0.000409 -0.85% 0.051152 0.052815 0.045258 23,872.00
10 Mar 2022 0.048133 -0.00422 -8.06% 0.04199 0.050811 0.038878 54,225.00
09 Mar 2022 0.052353 -0.004136 -7.32% 0.056458 0.06589 0.050093 24,732.00
08 Mar 2022 0.056489 0.005056 9.83% 0.051344 0.056633 0.046683 34,828.00
07 Mar 2022 0.051433 0.004475 9.53% 0.046842 0.056308 0.046584 60,878.00
06 Mar 2022 0.046958 -0.000631 -1.33% 0.047597 0.049562 0.046174 3,625.00
05 Mar 2022 0.047589 -0.002982 -5.90% 0.050424 0.050612 0.045638 11,268.00
04 Mar 2022 0.050571 -0.003233 -6.01% 0.053755 0.054202 0.044055 30,585.00
03 Mar 2022 0.053804 0.000491 0.92% 0.053372 0.054329 0.046009 41,112.00
02 Mar 2022 0.053313 -0.002121 -3.83% 0.055716 0.055942 0.047691 12,866.00
01 Mar 2022 0.055433 0.009188 19.87% 0.046466 0.055524 0.046082 11,916.00
28 Feb 2022 0.046245 0.005416 13.26% 0.040644 0.04741 0.040556 1,324.00
27 Feb 2022 0.040829 -0.002102 -4.90% 0.043008 0.047962 0.038404 56,990.00
26 Feb 2022 0.042931 0.001221 2.93% 0.041793 0.043689 0.039405 17,981.00
25 Feb 2022 0.041711 -0.002144 -4.89% 0.043811 0.045276 0.041711 36,111.00
24 Feb 2022 0.043854 0.001919 4.58% 0.04199 0.046184 0.038878 11,087.00
23 Feb 2022 0.041935 -0.002155 -4.89% 0.043895 0.044941 0.041687 3,830.00
22 Feb 2022 0.04409 0.001539 3.62% 0.042612 0.04409 0.041879 0.00
21 Feb 2022 0.042551 -0.001691 -3.82% 0.079574 0.087822 0.04248 7,092.00
20 Feb 2022 0.044242 -0.000703 -1.56% 0.045039 0.045054 0.042655 15,054.00
19 Feb 2022 0.044945 0.000324 0.73% 0.04456 0.045066 0.044171 1,178.00
Su Consulta Reciente
COIN
IOCEUR
I/O Coin
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220520 06:41:42