Italia markets open in 4 hours 54 minutes

Cardano EUR (ADA-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
1,3365-0,1353 (-9,19%)
Al 3:05AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 mag 20211,34761,38731,32521,33651,33655.155.923.968
10 mag 2021------
09 mag 20211,33221,50441,29571,45481,45486.627.012.701
08 mag 20211,36031,36031,28591,33151,33153.255.030.213
07 mag 20211,36651,44101,26821,35941,35946.021.890.994
06 mag 20211,23101,40891,19441,36771,36778.851.513.318
05 mag 20211,05781,24421,04931,22881,22883.995.027.098
04 mag 20211,13021,13241,04741,06041,06042.781.480.617
03 mag 20211,10331,14511,10011,12941,12941.988.853.168
02 mag 20211,12431,12721,07791,10321,10321.658.247.604
01 mag 20211,12521,13761,09741,12571,12571.689.537.472
30 apr 20211,07731,13011,06231,12521,12522.238.921.467
29 apr 20211,10191,16351,04561,07881,07883.297.096.831
28 apr 20211,08031,11621,02411,10071,10072.456.906.719
27 apr 20211,02451,10001,01401,08111,08112.469.551.780
26 apr 20210,90181,03450,89481,02161,02162.650.016.617
25 apr 20210,91150,94740,84560,90020,90022.039.500.434
24 apr 20210,95780,98890,90680,91040,91042.947.987.199
23 apr 20210,95370,96360,77810,95520,95525.948.159.377
22 apr 20211,00021,06380,92990,95470,95473.906.459.230
21 apr 20211,05361,06870,99751,00251,00253.388.447.555
20 apr 20210,99211,06420,93681,05211,05214.035.429.732
19 apr 20211,06781,10600,97610,99490,99494.705.373.951
18 apr 20211,15691,16650,91721,06571,06576.228.407.743
17 apr 20211,17991,21531,14181,15581,15583.386.777.652
16 apr 20211,23621,27011,11821,18251,18254.750.474.653
15 apr 20211,21321,24891,18201,23781,23784.459.154.761
14 apr 20211,18041,30131,13151,21451,21458.007.807.801
13 apr 20211,10371,20361,07961,18101,18104.932.735.413
12 apr 20211,06441,13301,06251,10471,10474.128.298.896
11 apr 20211,02371,08601,00901,06481,06483.057.137.235
10 apr 20211,01131,05201,00521,02411,02412.084.931.497
09 apr 20211,02341,03131,00451,01131,01131.410.774.388
08 apr 20210,99071,02690,98811,02341,02341.943.564.830
07 apr 20211,05731,08800,97970,98980,98984.018.946.421
06 apr 20211,02761,13291,01241,05721,05725.306.788.496
05 apr 20211,01261,03871,00161,02761,02762.532.560.775
04 apr 20210,99751,02030,99181,01251,01251.841.399.891
03 apr 20211,01731,05800,99620,99770,99772.853.359.540
02 apr 20211,00961,05771,00891,01741,01742.473.681.759
01 apr 20211,01781,02881,00621,00971,00971.961.022.719
31 mar 20211,03531,03530,99511,01751,01752.720.533.962
30 mar 20211,02181,05081,01241,03501,03502.147.374.273
29 mar 20211,01051,04281,00261,02181,02182.170.705.026
28 mar 20210,99781,03140,99141,01061,01062.033.759.078
27 mar 20211,02941,04820,98620,99760,99762.634.232.147
26 mar 20210,93531,08630,93321,02931,02935.363.471.558
25 mar 20210,90960,97910,89330,93550,93554.868.224.567
24 mar 20210,94700,98340,89460,91000,91003.182.394.774
23 mar 20210,92970,98820,91220,94720,94723.892.916.819
22 mar 20211,00071,01670,91290,93020,93023.400.956.645
21 mar 20211,00991,04150,97481,00061,00063.419.874.464
20 mar 20211,08941,09931,01001,01001,01003.613.609.535
19 mar 20211,03921,12751,00371,09001,09006.671.644.871
18 mar 20211,15031,23341,03831,03961,03969.559.067.522
17 mar 20211,04481,18461,01361,15061,15068.384.162.384
16 mar 20210,86631,05730,84211,04431,04437.984.322.284
15 mar 20210,88580,89460,84480,86660,86663.811.220.323
14 mar 20210,92270,92270,88630,88630,88633.128.089.673
13 mar 20210,86910,98960,83080,92300,92304.911.709.498
12 mar 20210,93880,94140,86360,86930,86933.534.465.253
11 mar 20210,95130,95490,92750,93880,93883.032.689.915
10 mar 20211,00451,01320,94250,95180,95183.535.100.841
09 mar 20210,94351,02100,94021,00461,00464.469.804.675
08 mar 20210,95000,98670,93510,94340,94343.001.553.526
07 mar 20210,94900,95860,93010,95030,95033.525.653.795
06 mar 20210,98010,99090,91480,94910,94914.488.087.230
05 mar 20210,93141,00340,87000,98100,98106.149.728.287
04 mar 20211,00981,02010,89310,93160,93165.986.769.828
03 mar 20211,01431,04711,00451,00991,00994.098.435.615
02 mar 20211,07371,07870,98321,01411,01416.717.701.853
01 mar 20211,08331,11321,02501,07261,07268.113.181.857
28 feb 20211,09641,12760,96591,08191,081913.012.066.833
27 feb 20211,02891,22321,02231,09751,097515.856.374.223
26 feb 20210,88901,06760,82031,02811,028112.329.398.189
25 feb 20210,86390,95930,83350,88760,88766.784.297.939
24 feb 20210,78590,88350,74250,86420,86426.969.375.581
23 feb 20210,90330,93190,67820,78570,78579.218.894.951
22 feb 20210,90760,93310,70150,90360,90368.682.946.305
21 feb 20210,92550,94890,89060,90770,90775.808.194.659
20 feb 20210,76530,98530,75670,92670,92679.452.598.520
19 feb 20210,75610,77770,73250,76550,76553.781.799.466
18 feb 20210,73960,79440,73960,75600,75604.067.237.717
17 feb 20210,72050,74410,68350,73960,73964.849.780.517
16 feb 20210,70940,74370,69270,72050,72055.748.267.772
15 feb 20210,69950,74870,59120,70970,70977.401.690.866
14 feb 20210,74780,75460,67260,70000,70005.906.842.478
13 feb 20210,76350,78380,68730,74730,74736.214.660.364
12 feb 20210,76430,78180,71860,76370,76376.630.137.928
11 feb 20210,76810,80260,71950,76480,76488.760.603.495
10 feb 20210,58070,77890,58070,76770,767710.452.942.373
09 feb 20210,56600,58510,55300,58060,58064.857.113.138
08 feb 20210,54980,59730,52710,56630,56637.514.280.846
07 feb 20210,52190,58310,48710,55050,55059.338.857.351
06 feb 20210,44630,54580,43400,52110,52116.730.325.556
05 feb 20210,36870,46210,36740,44640,44645.650.709.048
04 feb 20210,36650,37120,34210,36860,36862.969.334.517
03 feb 20210,35390,37190,34540,36660,36663.030.299.132
02 feb 20210,33390,37570,32170,35410,35415.404.196.773
01 feb 20210,28440,34590,27560,33310,33313.180.429.955
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...