Italia markets closed

BNB EUR (BNB-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
549,20-1,11 (-0,20%)
In data: 03:32PM UTC. Mercato aperto.
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mag 2024550,83551,67542,98549,20549,201.624.314.368
29 mag 2024555,65556,14545,81554,05554,051.707.012.310
28 mag 2024552,91564,75552,74555,65555,651.557.465.828
27 mag 2024555,09557,52552,04552,91552,911.265.296.176
26 mag 2024553,03558,94552,46555,09555,091.283.494.059
25 mag 2024553,73559,07544,42553,03553,031.638.441.642
24 mag 2024567,81569,41538,37553,73553,732.434.033.285
23 mag 2024569,76576,62564,05567,81567,811.975.507.353
22 mag 2024553,02579,72546,94569,76569,763.284.497.311
21 mag 2024528,52553,95524,63553,03553,031.975.481.269
20 mag 2024533,55534,83526,71528,52528,521.194.652.703
19 mag 2024534,19534,93528,53533,55533,551.248.883.275
18 mag 2024523,73538,00523,38534,19534,191.431.240.570
17 mag 2024534,61538,43520,46523,73523,731.759.178.789
16 mag 2024524,05539,89518,82534,58534,581.740.484.715
15 mag 2024548,19549,60520,49524,05524,051.797.729.519
14 mag 2024551,92554,74543,64548,19548,191.516.080.957
13 mag 2024549,26555,42544,88551,92551,921.185.377.640
12 mag 2024543,31551,28539,85549,25549,251.237.305.023
11 mag 2024552,81553,00540,11543,31543,311.411.764.745
10 mag 2024547,32559,18545,93552,81552,811.759.740.288
09 mag 2024537,21548,44534,89547,32547,321.491.823.779
08 mag 2024546,38557,20536,49537,21537,211.428.564.845
07 mag 2024550,40558,87541,21546,38546,381.413.416.270
06 mag 2024544,05552,31538,85550,40550,40493.736.905
05 mag 2024545,13550,87541,68544,05544,05540.728.168
04 mag 2024522,38548,36521,51545,13545,13793.743.335
03 mag 2024523,81528,35507,12522,38522,38817.737.170
02 mag 2024542,36543,24504,51523,81523,811.402.167.776
01 mag 2024553,28563,61520,80542,36542,361.619.962.916
30 apr 2024560,44562,79544,40553,28553,28810.198.508
29 apr 2024556,93568,25556,93560,44560,44636.121.178
28 apr 2024558,89560,37547,99556,93556,93730.952.958
27 apr 2024572,39573,31558,40558,89558,89764.680.399
26 apr 2024568,31575,75561,99572,39572,391.082.915.499
25 apr 2024567,01577,78554,41568,31568,311.419.369.987
24 apr 2024568,35575,59561,37567,01567,011.289.620.702
23 apr 2024543,84570,47542,79568,35568,351.220.411.285
22 apr 2024535,48545,75531,93543,84543,84733.790.702
21 apr 2024520,41538,43515,64535,48535,48653.699.296
20 apr 2024518,82528,93494,39520,41520,411.238.072.024
19 apr 2024500,90519,80494,42518,82518,821.352.386.848
18 apr 2024506,38514,90483,29500,90500,901.323.372.805
17 apr 2024520,36522,04493,47506,38506,381.223.730.641
16 apr 2024532,78549,33514,75520,36520,361.401.149.861
15 apr 2024520,07535,61504,01532,78532,781.619.624.893
14 apr 2024559,55562,85485,33520,07520,072.496.036.472
13 apr 2024563,94585,66540,92559,55559,552.457.792.655
12 apr 2024567,99574,59552,34563,94563,941.211.549.551
11 apr 2024534,89568,05529,30567,99567,991.540.123.745
10 apr 2024540,34542,88528,99534,89534,891.830.909.122
09 apr 2024539,32554,96533,25540,34540,341.601.252.019
08 apr 2024540,38544,91533,92539,32539,321.269.293.705
07 apr 2024533,92544,65531,11540,38540,381.225.592.854
06 apr 2024540,29545,46522,56533,92533,921.829.453.580
05 apr 2024518,57550,58517,92540,25540,252.159.821.302
04 apr 2024511,40527,48501,75518,57518,571.934.509.226
03 apr 2024536,84538,60507,96511,40511,402.303.335.345
02 apr 2024562,30562,80530,78536,86536,861.881.653.272
01 apr 2024556,48563,57556,36562,30562,301.349.524.605
31 mar 2024567,27567,58553,36556,49556,491.620.957.247
30 mar 2024540,48574,23539,94567,27567,272.582.319.313
29 mar 2024531,28547,94530,99540,46540,461.840.759.579
28 mar 2024535,56540,14522,92531,28531,281.834.517.089
27 mar 2024542,05550,52528,41535,55535,551.926.484.589
26 mar 2024525,57551,52523,11542,05542,052.297.876.574
25 mar 2024508,25529,61506,09525,57525,571.615.082.929
24 mar 2024508,16522,68501,85508,25508,251.807.387.028
23 mar 2024509,32543,24493,60508,16508,162.716.764.743
22 mar 2024508,98522,00495,37509,32509,322.389.081.730
21 mar 2024466,84511,18461,14508,98508,982.904.992.897
20 mar 2024510,01514,84459,63466,83466,834.001.804.276
19 mar 2024524,72538,63497,41510,01510,013.662.499.347
18 mar 2024529,62541,43504,78524,72524,723.227.050.245
17 mar 2024581,07589,04524,58529,62529,623.629.622.574
16 mar 2024554,04582,35503,11581,07581,075.370.987.959
15 mar 2024575,69576,05523,04554,06554,064.519.295.521
14 mar 2024492,24576,24486,98575,69575,695.220.214.598
13 mar 2024478,21501,06478,25492,24492,244.009.448.851
12 mar 2024483,83486,75466,06478,21478,213.613.789.454
11 mar 2024447,33491,08444,86483,76483,764.118.812.591
10 mar 2024446,01451,48441,03447,35447,352.115.359.540
09 mar 2024434,00447,51424,66446,01446,013.329.973.072
08 mar 2024393,64435,84388,78434,01434,013.039.887.688
07 mar 2024363,56398,47355,89393,64393,643.010.605.088
06 mar 2024386,05393,61334,68363,55363,553.057.423.283
05 mar 2024382,23390,97378,97386,07386,071.945.128.049
04 mar 2024378,94384,33373,24382,20382,201.669.955.243
03 mar 2024376,02382,51374,85378,95378,951.401.921.518
02 mar 2024369,86376,71369,59376,02376,021.408.149.706
01 mar 2024383,43387,34363,17369,96369,961.904.841.920
29 feb 2024364,31393,86364,04383,61383,612.144.040.958
28 feb 2024370,17372,24360,24364,35364,351.614.855.333
27 feb 2024359,13372,70353,41370,17370,171.853.540.890
26 feb 2024352,41360,69349,07359,14359,141.223.867.141
25 feb 2024346,48353,63343,41352,41352,411.004.766.301
24 feb 2024352,85356,14341,47346,48346,481.620.495.993
23 feb 2024350,00357,25345,72352,88352,881.849.429.026
22 feb 2024328,28350,36325,06349,84349,842.092.801.453
21 feb 2024326,48334,65320,09328,28328,281.378.257.235
*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...