Italia markets close in 6 hours 6 minutes

Cosmos EUR (ATOM-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
7,1318-0,1542 (-2,12%)
In data: 09:22AM UTC. Mercato aperto.
Periodo di tempo:
11 giu 2023 - 11 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 20247,29637,30627,10707,13187,1318178.199.216
10 giu 20247,17957,34697,15477,31237,3123150.252.678
09 giu 20247,49357,50197,14907,17997,1799121.563.871
08 giu 20247,91218,03167,07897,49397,4939193.578.203
07 giu 20247,99438,07227,87097,91227,9122102.572.299
06 giu 20247,84348,03077,81147,99407,994093.003.344
05 giu 20247,64327,84627,63617,84347,843487.938.123
04 giu 20247,63787,82027,60197,64327,643292.808.601
03 giu 20247,66737,72587,54077,63787,637875.376.799
02 giu 20247,65037,70327,60757,66737,667359.019.305
01 giu 20247,88977,88987,60737,65037,650392.362.294
31 mag 20247,98658,06667,77817,88977,8897108.516.452
30 mag 20248,03518,19367,98247,98647,9864145.302.311
29 mag 20247,99998,12427,78108,03518,0351146.788.690
28 mag 20247,74508,02337,73747,99997,9999104.150.739
27 mag 20247,82727,84077,67117,74507,745075.925.679
26 mag 20247,78877,86627,76737,82727,827268.169.316
25 mag 20247,72627,84127,59287,78877,7887106.075.025
24 mag 20247,90357,95117,44927,72627,7262194.949.358
23 mag 20248,09158,11997,82307,90357,9035140.950.788
22 mag 20248,21508,31438,03718,09158,0915178.849.427
21 mag 20247,55028,24697,47708,21538,2153172.446.857
20 mag 20247,90707,91017,52687,55027,550279.378.538
19 mag 20247,96108,02137,87867,90707,907087.402.917
18 mag 20247,84958,06627,78757,96107,9610131.286.799
17 mag 20247,75827,85127,61927,84957,8495133.487.305
16 mag 20247,51487,83467,39047,75827,7582144.891.846
15 mag 20247,77987,82437,50817,51487,5148109.198.410
14 mag 20247,87308,03167,68277,77987,7798101.748.695
13 mag 20247,88668,02507,86697,87307,873056.411.409
12 mag 20248,02238,11657,88117,88667,886671.925.096
11 mag 20248,46148,49618,00448,02238,0223108.725.872
10 mag 20248,45608,64078,25428,46138,4613120.770.187
09 mag 20248,31758,67508,25198,45568,4556142.170.875
08 mag 20248,54628,70828,31648,31758,3175129.662.251
07 mag 20248,67808,82238,52908,54628,5462156.553.897
06 mag 20248,07448,73318,01608,67818,6781124.072.582
05 mag 20248,14318,20608,05478,07448,074483.572.884
04 mag 20248,06298,28337,96588,14328,1432112.339.263
03 mag 20248,15728,45178,01908,06298,0629182.968.599
02 mag 20247,93818,19177,57288,15708,1570349.789.443
01 mag 20247,61098,01407,18627,93817,9381204.469.281
30 apr 20247,65867,69747,41007,61097,6109112.490.781
29 apr 20247,84367,95627,63637,65827,658279.210.211
28 apr 20247,75677,91037,54117,84367,8436105.159.253
27 apr 20247,75497,85007,60087,75677,7567105.193.238
26 apr 20247,85317,93197,68857,75497,7549131.953.876
25 apr 20248,13158,30137,78387,85317,8531160.545.474
24 apr 20248,37278,61358,10848,13168,1316217.287.988
23 apr 20248,20118,46008,15648,37278,3727170.810.452
22 apr 20248,13688,26647,98598,20118,2011109.364.128
21 apr 20247,65538,15257,60978,13708,1370102.197.007
20 apr 20247,70977,85257,19557,65537,6553191.579.762
19 apr 20247,53717,79617,39997,70987,7098142.865.235
18 apr 20247,69037,74977,35087,53717,5371161.320.725
17 apr 20247,65847,76287,34427,69037,6903259.145.950
16 apr 20247,85408,19037,43117,65847,6584356.867.123
15 apr 20247,59237,99167,31007,85407,8540444.513.153
14 apr 20248,80758,80756,85677,59247,5924643.363.794
13 apr 202410,027110,22408,38988,80768,8076353.041.647
12 apr 202410,064810,18779,906310,027110,0271112.938.373
11 apr 20249,978210,01359,611310,064810,0648159.185.912
10 apr 202410,408210,42309,93069,97849,9784144.168.476
09 apr 202410,235410,523010,083310,408210,4082141.260.589
08 apr 202410,245910,359510,106410,235310,2353102.620.100
07 apr 202410,058610,306410,021610,246010,246086.842.605
06 apr 202410,165310,19169,846710,058410,0584154.551.453
05 apr 202410,002710,36849,844010,165310,1653163.158.765
04 apr 202410,190310,43259,844110,002710,0027171.996.042
03 apr 202410,855110,855810,069610,190310,1903230.902.116
02 apr 202411,391311,473010,619710,855110,8551220.351.823
01 apr 202411,359911,479611,269011,391711,3917107.908.112
31 mar 202411,604111,885911,328811,360111,3601151.427.088
30 mar 202411,396511,682611,211211,604111,6041245.868.340
29 mar 202411,688811,688811,297911,396111,3961239.893.251
28 mar 202411,277512,018410,939711,688811,6888383.681.982
27 mar 202411,244111,407211,036011,277511,2775257.491.662
26 mar 202410,743811,338310,687311,244111,2441185.568.354
25 mar 202410,447310,798510,393010,744010,7440119.672.178
24 mar 202410,489510,707410,374310,447210,4472116.901.441
23 mar 202410,710510,932710,272510,489510,4895186.748.744
22 mar 202410,742811,019810,609610,710410,7104197.721.044
21 mar 202410,015610,78239,862410,742810,7428284.886.614
20 mar 202410,788810,86209,830910,015410,0154395.905.803
19 mar 202411,272311,404510,627210,788610,7886220.649.288
18 mar 202410,955311,370010,598211,272311,2723237.038.092
17 mar 202411,592011,802410,707610,955310,9553311.569.957
16 mar 202412,548812,695010,989811,592011,5920482.896.512
15 mar 202412,891213,014611,945412,548512,5485408.008.637
14 mar 202412,276512,890612,147612,890612,8906262.574.123
13 mar 202412,544512,625511,756412,276512,2765312.268.853
12 mar 202412,036512,675811,688012,544512,5445359.369.988
11 mar 202412,224812,394211,791812,036612,0366236.057.618
10 mar 202412,264712,710312,193412,224712,2247239.769.142
09 mar 202412,712112,782111,832912,264712,2647297.410.707
08 mar 202413,033713,284812,440412,712312,7123421.222.755
07 mar 202411,079813,097310,649713,033813,0338513.587.633
06 mar 202411,498711,837910,130711,079911,0799683.000.315
05 mar 202411,224211,837811,161411,495911,4959342.957.929
04 mar 202411,250911,309610,612911,223211,2232223.499.312
*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...