Italia markets open in 6 hours 30 minutes

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
3.458,58-22,96 (-0,66%)
In data: 12:28AM UTC. Mercato aperto.
Periodo di tempo:
31 mag 2023 - 31 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 20243.459,173.461,533.458,583.458,583.458,5813.799.174.144
30 mag 20243.538,963.578,043.464,073.484,053.484,0516.119.872.665
29 mag 20243.583,343.607,993.473,783.538,983.538,9818.289.102.301
28 mag 20243.526,873.659,203.522,673.583,263.583,2617.445.962.169
27 mag 20243.455,943.576,213.440,133.526,663.526,6613.504.897.527
26 mag 20243.433,893.479,073.418,743.455,993.455,999.217.885.592
25 mag 20243.493,483.538,133.356,453.433,863.433,8620.506.810.632
24 mag 20243.452,283.634,023.286,413.493,423.493,4242.199.007.803
23 mag 20243.491,233.510,943.373,563.452,313.452,3123.238.081.483
22 mag 20243.372,813.535,413.340,793.491,173.491,1734.682.073.180
21 mag 20242.825,353.398,532.805,323.373,583.373,5828.754.063.015
20 mag 20242.870,342.883,512.812,932.825,332.825,338.045.798.534
19 mag 20242.844,362.892,372.838,062.870,462.870,468.646.491.221
18 mag 20242.709,942.870,872.702,362.843,962.843,9613.281.201.027
17 mag 20242.788,312.793,902.691,492.709,932.709,9311.994.439.891
16 mag 20242.664,352.793,352.648,222.789,272.789,2713.470.274.345
15 mag 20242.732,752.743,752.647,112.664,292.664,2911.507.792.521
14 mag 20242.719,382.776,942.660,192.732,892.732,8912.372.261.968
13 mag 20242.701,292.737,382.690,252.719,272.719,275.486.398.905
12 mag 20242.699,612.729,612.679,422.701,242.701,246.304.911.490
11 mag 20242.816,072.831,792.673,912.699,562.699,5611.391.520.878
10 mag 20242.767,302.835,782.750,412.815,872.815,8710.074.325.665
09 mag 20242.796,632.827,332.734,522.767,002.767,0010.972.200.596
08 mag 20242.843,652.907,452.793,552.796,872.796,8710.924.100.020
07 mag 20242.916,332.988,652.829,992.843,632.843,6312.077.978.940
06 mag 20242.895,192.942,652.856,142.916,092.916,098.164.267.281
05 mag 20242.882,182.941,542.875,352.895,142.895,147.692.221.204
04 mag 20242.784,792.905,262.756,332.882,102.882,1011.944.466.456
03 mag 20242.770,882.811,102.700,472.784,822.784,8212.268.073.915
02 mag 20242.822,962.831,442.640,302.770,872.770,8718.665.138.702
01 mag 20243.000,873.032,652.734,402.824,152.824,1517.125.999.213
30 apr 20243.046,863.066,942.913,343.000,913.000,9114.029.370.470
29 apr 20243.040,483.132,963.037,583.047,263.047,2610.627.574.243
28 apr 20242.926,483.065,912.871,893.040,403.040,4011.051.075.124
27 apr 20242.942,472.958,332.904,872.926,892.926,899.932.519.501
26 apr 20242.934,242.973,832.866,322.942,592.942,5913.040.965.702
25 apr 20243.008,593.081,512.904,142.934,412.934,4113.084.395.403
24 apr 20243.004,793.048,462.954,323.008,553.008,5510.328.806.928
23 apr 20242.953,383.035,802.934,823.004,853.004,8511.322.317.464
22 apr 20242.961,382.998,832.923,872.953,032.953,038.814.547.485
21 apr 20242.869,382.973,672.834,032.961,432.961,439.302.357.220
20 apr 20242.880,792.937,192.701,412.869,192.869,1919.132.450.331
19 apr 20242.797,512.904,972.771,032.880,862.880,8614.266.768.005
18 apr 20242.904,542.940,062.743,582.797,532.797,5316.600.998.639
17 apr 20242.918,782.945,782.824,872.904,532.904,5318.304.575.262
16 apr 20242.965,183.075,162.848,782.919,212.919,2120.636.493.973
15 apr 20242.819,962.981,772.734,462.965,292.965,2923.939.038.118
14 apr 20243.042,693.095,912.685,642.819,352.819,3528.082.205.470
13 apr 20243.268,023.315,592.915,933.042,783.042,7820.739.893.861
12 apr 20243.298,953.367,033.244,763.267,943.267,9413.123.739.564
11 apr 20243.227,913.315,663.143,203.299,223.299,2215.708.281.418
10 apr 20243.402,183.430,243.183,423.227,923.227,9216.833.916.842
09 apr 20243.188,753.432,163.144,823.402,133.402,1317.543.422.404
08 apr 20243.093,263.192,723.085,793.188,753.188,759.169.789.746
07 apr 20243.060,663.133,263.051,543.093,233.093,238.260.077.893
06 apr 20243.072,963.087,462.964,643.060,683.060,6814.030.763.108
05 apr 20243.055,463.171,073.000,043.072,993.072,9913.358.873.612
04 apr 20243.043,533.109,192.977,253.055,413.055,4114.772.848.632
03 apr 20243.264,393.267,252.986,423.043,443.043,4420.501.643.001
02 apr 20243.379,683.379,973.183,183.264,583.264,5814.904.354.712
01 apr 20243.248,073.386,663.247,423.379,723.379,729.728.077.140
31 mar 20243.251,663.301,903.231,363.248,073.248,078.693.496.549
30 mar 20243.299,643.324,353.221,593.251,643.251,6411.770.906.545
29 mar 20243.236,823.342,143.201,883.299,913.299,9115.214.519.333
28 mar 20243.311,553.387,493.197,523.236,733.236,7317.341.912.713
27 mar 20243.313,713.391,213.273,963.311,723.311,7217.082.976.156
26 mar 20243.196,813.374,753.167,183.313,523.313,5217.166.954.792
25 mar 20243.072,903.210,503.040,313.196,583.196,5811.248.582.682
24 mar 20243.071,913.162,323.014,383.072,843.072,8412.195.346.581
23 mar 20243.215,563.268,182.998,643.070,163.070,1618.948.502.348
22 mar 20243.212,803.292,483.141,413.215,653.215,6520.449.884.277
21 mar 20242.907,753.232,142.815,673.212,233.212,2333.467.545.220
20 mar 20243.235,743.261,412.898,862.907,032.907,0331.455.485.430
19 mar 20243.346,603.346,783.178,543.235,403.235,4019.462.364.884
18 mar 20243.235,023.376,673.132,673.346,703.346,7018.320.009.162
17 mar 20243.430,683.471,813.184,563.234,873.234,8718.548.517.709
16 mar 20243.567,813.611,493.280,963.429,873.429,8730.766.035.517
15 mar 20243.657,173.663,403.419,893.568,073.568,0723.371.055.707
14 mar 20243.642,643.735,613.599,213.657,823.657,8220.111.250.178
13 mar 20243.720,453.742,893.509,323.642,643.642,6424.633.748.563
12 mar 20243.546,833.741,193.421,843.720,223.720,2226.353.668.511
11 mar 20243.578,003.626,563.474,733.546,793.546,7914.423.965.649
10 mar 20243.556,563.609,813.546,083.577,853.577,8510.898.357.984
09 mar 20243.538,323.651,293.496,313.556,503.556,5023.882.189.899
08 mar 20243.503,523.598,533.429,883.537,883.537,8820.506.906.456
07 mar 20243.273,943.586,373.227,803.504,363.504,3632.058.196.101
06 mar 20243.346,213.523,342.970,763.274,763.274,7643.946.641.347
05 mar 20243.218,343.353,993.176,763.344,833.344,8324.666.788.312
04 mar 20243.156,063.220,613.107,093.219,863.219,8612.583.702.029
03 mar 20243.168,313.190,063.133,953.155,303.155,3011.087.043.266
02 mar 20243.092,703.186,803.092,543.167,293.167,2915.564.298.037
01 mar 20243.124,793.247,843.057,933.092,663.092,6626.345.769.499
29 feb 20242.992,193.214,582.953,473.123,783.123,7830.341.742.827
28 feb 20242.929,333.028,162.920,362.992,772.992,7719.453.854.528
27 feb 20242.876,952.947,362.802,512.929,872.929,8716.132.709.498
26 feb 20242.762,402.879,862.755,042.877,112.877,1113.513.887.050
25 feb 20242.697,412.772,402.684,242.762,422.762,429.879.264.055
24 feb 20242.743,622.764,242.686,852.697,132.697,1311.837.291.253
23 feb 20242.744,462.800,532.684,772.744,432.744,4316.681.663.668
22 feb 20242.789,702.791,602.660,692.745,162.745,1617.464.450.435
*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...