ADA-EUR - Cardano EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 dic 20190,03280,03300,03230,03240,032427.555.078
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
15 ott 20190,03600,03610,03410,03500,035040.288.633
14 ott 20190,03790,03800,03570,03600,036042.775.032
13 ott 20190,03750,03820,03730,03790,037937.239.180
12 ott 20190,03670,03790,03670,03750,037530.996.308
11 ott 20190,03670,03740,03670,03670,036731.544.085
10 ott 20190,03790,03820,03670,03680,036842.492.978
09 ott 20190,03880,03870,03710,03780,037846.956.936
08 ott 20190,03780,03940,03730,03880,038856.431.929
07 ott 20190,03800,03850,03700,03780,037851.693.960
06 ott 20190,03580,03820,03520,03800,038063.006.497
05 ott 20190,03620,03670,03540,03580,035834.703.340
04 ott 20190,03610,03640,03540,03620,036233.802.397
03 ott 20190,03490,03680,03450,03610,036143.762.765
02 ott 20190,03590,03620,03450,03490,034933.798.489
01 ott 20190,03520,03610,03450,03600,036033.610.656
30 set 20190,03570,03650,03510,03520,035235.048.554
29 set 20190,03420,03600,03340,03570,035752.546.022
28 set 20190,03550,03560,03350,03430,034339.577.619
27 set 20190,03610,03630,03510,03550,035536.385.059
26 set 20190,03500,03650,03400,03610,036173.728.763
25 set 20190,03600,03690,03260,03500,035090.496.756
24 set 20190,03410,03680,03320,03600,0360115.214.300
23 set 20190,04210,04240,03270,03410,0341107.568.051
22 set 20190,04450,04510,04210,04210,042164.014.106
21 set 20190,04710,04710,04340,04460,044678.183.558
20 set 20190,04750,04840,04660,04710,047174.379.847
19 set 20190,04750,04770,04580,04750,047587.599.879
18 set 20190,04830,04940,04520,04750,0475117.099.286
17 set 20190,04420,04980,04430,04830,0483125.352.188
16 set 20190,04280,04550,04280,04430,044377.402.891
15 set 20190,04220,04300,04190,04280,042841.332.916
14 set 20190,04180,04220,04150,04220,042237.206.026
13 set 20190,04110,04230,04040,04180,041846.443.695
12 set 20190,04110,04130,04050,04110,041134.373.939
11 set 20190,04090,04190,04030,04110,041139.095.737
10 set 20190,04210,04220,04050,04080,040846.966.803
09 set 20190,04250,04360,04160,04210,042144.202.384
08 set 20190,04240,04270,04120,04250,042558.338.366
07 set 20190,04150,04280,04150,04240,042442.605.270
06 set 20190,03990,04190,03940,04150,041536.702.576
05 set 20190,04030,04060,03970,03990,039939.964.057
*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