Italia markets closed

Internet Computer EUR (ICP-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
8,6681-0,5169 (-5,63%)
In data: 05:33AM UTC. Mercato aperto.
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 giu 20248,68658,69068,59918,66818,668174.054.176
14 giu 20249,72249,72249,03219,13809,138095.647.653
13 giu 20249,39219,98569,16979,72359,7235134.786.210
12 giu 202410,323610,38239,20919,39299,3929161.563.080
11 giu 202410,233110,43389,842510,324010,3240141.637.946
10 giu 202410,080610,269710,006010,233310,233396.551.829
09 giu 202410,656810,69859,990310,081710,081788.500.751
08 giu 202411,099211,889710,143010,657010,6570152.975.638
07 giu 202411,341411,373310,961811,099211,099251.829.866
06 giu 202411,303011,592611,279311,341411,341459.332.143
05 giu 202410,980911,384110,937711,303011,303078.632.031
04 giu 202410,936211,216510,861110,980910,980966.942.502
03 giu 202411,119311,210610,857310,936310,936348.017.885
02 giu 202410,918411,201510,906711,119311,119342.179.483
01 giu 202411,056111,064710,713410,918410,918463.802.865
31 mag 202411,168411,357010,886211,056111,056176.043.723
30 mag 202411,139011,371711,045811,168411,168469.719.013
29 mag 202411,400711,453911,008411,139011,139083.956.399
28 mag 202411,114911,563411,007311,400711,400782.183.836
27 mag 202411,366711,539611,062611,114911,114952.353.002
26 mag 202411,434311,492511,262211,366711,366745.029.420
25 mag 202411,363411,508811,033311,434311,434363.615.069
24 mag 202411,836911,949510,983511,363411,3634128.555.356
23 mag 202412,249412,294511,805111,836911,836999.518.974
22 mag 202412,497212,724512,174812,249412,2494129.277.211
21 mag 202411,602612,566811,433212,497512,4975115.834.913
20 mag 202412,161112,375211,548811,602711,602778.945.352
19 mag 202412,043212,507111,934512,161112,161198.524.360
18 mag 202411,195212,153411,093712,043212,0432112.523.719
17 mag 202411,473411,544310,994611,195211,195290.700.939
16 mag 202410,936611,687010,834811,472911,4729112.725.426
15 mag 202410,914311,211310,704210,936610,9366137.021.674
14 mag 202410,885911,302110,396710,914310,9143121.597.003
13 mag 202411,006011,100710,814410,885910,885949.054.689
12 mag 202411,005011,316610,955611,006011,006053.040.329
11 mag 202411,286711,574310,835211,005011,0050114.694.388
10 mag 202411,196511,431311,002011,287811,2878107.882.920
09 mag 202411,558211,618211,184011,196511,196597.446.908
08 mag 202411,878612,149211,536011,558111,558196.317.652
07 mag 202412,082612,967311,875711,878611,8786162.951.803
06 mag 202412,226612,303811,917312,082612,082683.731.276
05 mag 202412,651512,659612,150512,226912,226997.061.592
04 mag 202412,587812,934612,056012,651712,6517142.007.934
03 mag 202412,318212,717812,024012,587812,5878116.025.499
02 mag 202412,057112,408311,432612,318212,3182187.663.123
01 mag 202412,546612,681011,589012,057112,0571163.573.319
30 apr 202412,657412,896112,262312,548112,5481110.136.147
29 apr 202412,425213,183912,424112,657212,6572106.403.749
28 apr 202412,197812,685511,816512,425212,425298.246.791
27 apr 202412,870212,899412,170412,197812,197896.514.705
26 apr 202412,813913,129512,423212,870212,8702133.083.547
25 apr 202413,509713,966812,681812,813212,8132168.272.736
24 apr 202414,164314,303913,504313,509713,5097130.054.183
23 apr 202414,167614,657413,890014,164314,1643141.223.445
22 apr 202414,560915,347913,989414,167614,1676149.087.649
21 apr 202413,180514,707913,038114,560914,5609183.248.898
20 apr 202411,998113,541311,127013,180813,1808218.752.452
19 apr 202411,115612,135410,845911,998111,9981136.263.458
18 apr 202411,528611,755910,745911,115111,1151135.893.557
17 apr 202411,622811,788210,894711,528611,5286156.172.285
16 apr 202412,112012,886911,291711,622811,6228186.269.294
15 apr 202411,609312,285610,982612,112012,1120211.125.743
14 apr 202413,095413,095410,170811,609311,6093290.725.152
13 apr 202414,472614,764511,741613,095813,0958229.985.744
12 apr 202414,859715,185614,350114,472614,4726134.803.169
11 apr 202414,793414,920113,930614,859714,8597184.866.597
10 apr 202416,379316,454314,723814,793314,7933163.423.280
09 apr 202415,823516,660615,536916,379316,3793151.187.131
08 apr 202415,716616,109915,612915,823515,8235112.715.360
07 apr 202415,562815,866115,438815,716615,716685.076.532
06 apr 202416,443516,567915,293915,562815,5628180.506.037
05 apr 202416,484016,966616,140916,443516,4435204.194.131
04 apr 202416,617117,688316,149116,484016,4840262.759.986
03 apr 202416,846417,169015,446116,617116,6171291.350.288
02 apr 202417,398217,854916,257116,846516,8465267.466.048
01 apr 202416,576917,605016,305917,398217,3982193.591.767
31 mar 202415,940717,245715,919316,576916,5769222.550.128
30 mar 202416,663717,296315,750915,940715,9407210.745.054
29 mar 202417,008217,357016,099516,663716,6637302.789.126
28 mar 202417,585719,313116,867017,008217,0082560.081.386
27 mar 202416,276218,787015,966017,585717,5857608.749.015
26 mar 202414,003516,476713,990416,276216,2762558.901.833
25 mar 202412,409314,145812,409314,003514,0035280.411.510
24 mar 202412,296912,756911,844112,409312,4093159.979.511
23 mar 202411,728212,878311,542812,296912,2969308.347.325
22 mar 202410,898012,011310,656511,728211,7282193.907.102
21 mar 202410,064110,93139,730210,898010,8980172.600.801
20 mar 202411,380111,55059,868910,063110,0631187.881.358
19 mar 202411,566111,749610,831111,380111,3801163.902.833
18 mar 202411,236811,702210,653311,619811,6198147.104.238
17 mar 202411,793912,149710,994211,236811,2368157.390.654
16 mar 202412,798312,943311,127411,793911,7939227.185.054
15 mar 202413,239413,387212,186012,798312,7983217.430.258
14 mar 202413,445513,616412,858413,239413,2394178.659.724
13 mar 202413,704913,981612,606513,445513,4455205.191.917
12 mar 202412,937814,014112,455513,704913,7049255.615.310
11 mar 202413,496613,567712,576012,937712,9377185.482.443
10 mar 202413,410814,010113,291413,496613,4966168.891.489
09 mar 202413,659213,854812,820413,410813,4108243.641.758
08 mar 202414,083814,488913,219213,659513,6595232.646.351
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...