ADA-EUR - Cardano EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20200,03910,03920,03760,03890,038966.482.948
23 gen 20200,04110,04140,03820,03920,039267.873.883
22 gen 20200,04140,04180,04080,04110,041160.510.733
21 gen 20200,03950,04200,03920,04150,041586.522.824
20 gen 20200,03780,03990,03780,03950,039563.174.423
19 gen 20200,04040,04130,03730,03780,037882.193.825
18 gen 20200,04060,04110,03900,04040,040480.420.217
17 gen 20200,03720,04120,03710,04060,040695.831.565
16 gen 20200,03820,03870,03610,03720,037268.856.251
15 gen 20200,03740,03850,03620,03820,038299.834.667
14 gen 20200,03330,03790,03320,03740,0374112.589.320
13 gen 20200,03390,03410,03300,03320,033250.556.305
12 gen 20200,03310,03400,03290,03390,033950.866.754
11 gen 20200,03310,03380,03280,03310,033157.081.008
10 gen 20200,03270,03330,03130,03320,033242.697.561
09 gen 20200,03280,03280,03210,03270,032723.911.837
08 gen 20200,03320,03470,03240,03280,032844.267.369
07 gen 20200,03330,03390,03290,03320,033246.238.729
06 gen 20200,03110,03330,03100,03330,033333.932.493
05 gen 20200,03100,03170,03100,03110,031119.245.709
04 gen 20200,03060,03110,03040,03100,031026.466.954
03 gen 20200,02930,03080,02910,03060,030627.028.685
02 gen 20200,02980,03000,02900,02930,029318.658.134
01 gen 20200,02930,03010,02920,02980,029820.454.735
31 dic 20190,03000,03020,02920,02930,029322.567.343
30 dic 20190,03070,03090,02990,03000,030019.587.170
29 dic 20190,03010,03100,02990,03070,030721.191.473
28 dic 20190,02960,03060,02960,03010,030120.598.876
27 dic 20190,03090,03080,02880,02960,029638.031.081
26 dic 20190,03040,03130,03020,03090,030925.512.797
25 dic 20190,03080,03100,03000,03040,030417.656.136
24 dic 20190,02990,03160,02970,03080,030827.893.222
23 dic 20190,03110,03120,02990,02990,029932.940.091
22 dic 20190,03000,03110,03000,03110,031122.434.300
21 dic 20190,03070,03080,02970,03000,030022.822.068
20 dic 20190,02990,03070,02970,03070,030729.732.957
19 dic 20190,03100,03130,02970,02990,029939.431.734
18 dic 20190,02850,03120,02780,03100,031054.968.089
17 dic 20190,03080,03070,02810,02850,028548.619.425
16 dic 20190,03300,03300,03020,03080,030837.678.310
15 dic 20190,03280,03310,03130,03290,032925.429.553
14 dic 20190,03340,03370,03250,03280,032835.925.614
13 dic 20190,03280,03360,03290,03340,033438.269.598
12 dic 20190,03290,03300,03240,03280,032837.370.302
11 dic 20190,03300,03350,03260,03290,032942.048.743
10 dic 20190,03390,03390,03270,03300,033029.271.293
09 dic 20190,03520,03520,03380,03390,033928.177.848
08 dic 20190,03500,03550,03470,03520,035223.195.497
07 dic 20190,03460,03550,03450,03500,035027.264.595
06 dic 20190,03410,03470,03390,03460,034627.172.732
05 dic 20190,03370,03510,03330,03410,034135.998.092
04 dic 20190,03420,03480,03300,03380,033846.641.887
03 dic 20190,03440,03500,03360,03420,034230.999.631
02 dic 20190,03590,03590,03390,03440,034438.886.988
01 dic 20190,03670,03670,03490,03590,035954.127.034
30 nov 20190,03760,03840,03640,03670,036758.253.789
29 nov 20190,03560,03820,03560,03760,037690.309.138
28 nov 20190,03560,03630,03510,03560,035655.163.635
27 nov 20190,03350,03620,03250,03550,035569.833.764
26 nov 20190,03270,03360,03240,03360,033652.099.129
25 nov 20190,03220,03380,03030,03270,032787.816.147
24 nov 20190,03480,03530,03230,03230,032357.156.168
23 nov 20190,03370,03490,03330,03480,034853.513.943
22 nov 20190,03470,03510,03140,03370,033784.663.458
21 nov 20190,03720,03730,03410,03470,034760.640.484
20 nov 20190,03840,03860,03680,03720,037263.051.682
19 nov 20190,03950,04010,03740,03840,038482.427.422
18 nov 20190,04110,04210,03930,03960,039696.273.060
17 nov 20190,04000,04200,03950,04110,041167.695.848
16 nov 20190,03980,04040,03940,04000,040055.903.967
15 nov 20190,03910,04020,03830,03980,039873.831.117
14 nov 20190,03950,03950,03850,03910,039148.363.789
13 nov 20190,03970,04000,03930,03950,039538.450.348
12 nov 20190,03920,04050,03930,03970,039772.212.248
11 nov 20190,03990,04000,03850,03910,039152.418.903
10 nov 20190,03850,04010,03850,03990,039965.041.241
09 nov 20190,03840,03880,03820,03850,038537.540.569
08 nov 20190,03950,03980,03760,03840,038463.775.161
07 nov 20190,04060,04070,03870,03950,039557.476.322
06 nov 20190,04000,04170,03960,04060,040664.811.125
05 nov 20190,03890,04060,03900,04000,040074.833.011
04 nov 20190,03750,03890,03740,03890,038955.823.782
03 nov 20190,03810,03820,03700,03750,037534.530.836
02 nov 20190,03790,03830,03770,03810,038142.200.624
01 nov 20190,03730,03840,03690,03790,037954.512.457
31 ott 20190,03760,03840,03630,03730,037358.557.831
30 ott 20190,03910,03980,03710,03760,037678.488.308
29 ott 20190,03810,03940,03800,03910,039175.005.233
28 ott 20190,03820,04010,03790,03820,038291.820.430
26 ott 20190,03660,03880,03580,03820,0382110.648.720
25 ott 20190,03720,03900,03580,03660,0366110.880.444
24 ott 20190,03390,03770,03390,03720,037272.611.761
23 ott 20190,03270,03430,03260,03390,033944.850.444
22 ott 20190,03490,03500,03210,03270,032743.348.642
21 ott 20190,03520,03600,03490,03490,034935.383.871
20 ott 20190,03540,03550,03470,03520,035233.145.578
19 ott 20190,03510,03550,03450,03540,035429.705.559
18 ott 20190,03410,03550,03390,03510,035136.196.907
17 ott 20190,03550,03540,03370,03410,034135.458.217
16 ott 20190,03500,03550,03430,03550,035532.565.375
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità