ADA-EUR - Cardano EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 20190,04250,04370,04210,04320,043242.551
21 ago 20190,04440,04600,04130,04250,0425172.206
20 ago 20190,04540,04540,04400,04440,044464.268
19 ago 20190,04570,04590,04460,04540,045482.211
18 ago 20190,04270,04610,04250,04570,0457229.108
17 ago 20190,04210,04340,04180,04270,042783.763
16 ago 20190,04280,04290,04020,04210,0421257.166
15 ago 20190,04210,04340,04000,04280,0428434.809
14 ago 20190,04710,04800,04180,04210,0421374.365
13 ago 20190,04750,04750,04460,04710,0471159.551
12 ago 20190,04930,04930,04710,04750,0475106.707
11 ago 20190,04640,05020,04630,04930,0493240.026
10 ago 20190,04250,04780,04250,04640,0464386.413
09 ago 20190,04650,04670,04230,04250,0425321.079
08 ago 20190,04630,04770,04510,04650,0465219.656
07 ago 20190,04770,04830,04580,04630,0463238.843
06 ago 20190,05010,05030,04720,04770,0477351.868
05 ago 20190,05080,05220,05010,05010,0501550.993
04 ago 20190,05190,05240,05060,05080,0508104.682
03 ago 20190,05180,05250,05140,05190,051980.773
02 ago 20190,05290,05310,05050,05180,0518314.896
01 ago 20190,05420,05440,05220,05290,0529209.733
31 lug 20190,05370,07290,05340,05420,0542672.983
30 lug 20190,05400,05510,05290,05370,0537294.658
29 lug 20190,05360,05580,05210,05400,0540323.371
28 lug 20190,05390,05390,05090,05360,0536188.074
27 lug 20190,05610,05790,05130,05390,0539519.739
26 lug 20190,05260,05650,05110,05610,0561427.738
25 lug 20190,05280,05460,05230,05260,0526292.053
24 lug 20190,05000,05300,04840,05280,0528419.833
23 lug 20190,05310,05310,04970,05000,0500246.908
22 lug 20190,05450,05550,05200,05310,0531402.039
21 lug 20190,05620,05720,05300,05450,0545305.997
20 lug 20190,05310,05840,05300,05620,0562373.538
19 lug 20190,05210,05420,05000,05310,0531244.698
18 lug 20190,04910,05330,04760,05210,0521437.498
17 lug 20190,04630,05180,04470,04910,0491590.732
16 lug 20190,05240,05420,04460,04630,0463703.211
15 lug 20190,05540,05540,04980,05240,0524498.336
14 lug 20190,05930,05960,05340,05540,0554360.047
13 lug 20190,06190,06320,05710,05930,0593409.861
12 lug 20190,05770,06300,05640,06190,0619607.244
11 lug 20190,06360,06360,05570,05770,05771.133.346
10 lug 20190,06980,06990,06200,06360,06361.113.189
09 lug 20190,07190,07350,06900,06980,0698717.705
08 lug 20190,07130,07340,07060,07190,0719558.610
07 lug 20190,06900,07180,06830,07130,0713280.301
06 lug 20190,06830,07190,06820,06900,0690412.459
05 lug 20190,06890,06960,06750,06830,0683362.028
04 lug 20190,07340,07340,06880,06890,0689583.109
03 lug 20190,07130,07400,07060,07340,0734616.244
02 lug 20190,07370,07430,06770,07130,0713612.258
01 lug 20190,07190,07530,07040,07370,0737600.631
30 giu 20190,07890,07930,07160,07190,0719573.163
29 giu 20190,07780,07940,07360,07890,0789692.715
28 giu 20190,07460,07810,07330,07780,0778851.727
27 giu 20190,08270,08700,07250,07460,07463.105.980
26 giu 20190,08420,09340,07850,08270,08273.662.875
25 giu 20190,08600,08610,08210,08420,0842984.955
24 giu 20190,08430,08690,08220,08600,08601.196.754
23 giu 20190,08270,08900,08230,08430,08431.734.696
22 giu 20190,07870,08580,07820,08270,08272.292.486
21 giu 20190,07760,08080,07760,07870,0787579.081
20 giu 20190,07980,08040,07580,07760,0776740.625
19 giu 20190,07930,08180,07900,07980,0798326.595
18 giu 20190,08300,08350,07860,07930,0793606.136
17 giu 20190,08240,08370,08160,08300,0830520.035
16 giu 20190,08170,08400,08040,08240,0824776.519
15 giu 20190,08090,08290,08060,08170,0817481.484
14 giu 20190,07980,08110,07600,08090,0809873.697
13 giu 20190,08550,08590,07840,07980,07981.069.980
12 giu 20190,07760,08550,07600,08550,08551.639.199
11 giu 20190,07570,07890,07280,07760,0776745.140
10 giu 20190,07040,07570,06920,07570,0757633.636
09 giu 20190,07440,07440,06860,07040,0704475.242
08 giu 20190,07560,07600,07230,07440,0744209.630
07 giu 20190,07340,07710,07310,07560,0756600.060
06 giu 20190,07380,07480,06920,07340,0734471.839
05 giu 20190,07330,07520,07070,07380,0738695.423
04 giu 20190,07830,07830,07010,07330,07331.565.097
03 giu 20190,08650,08770,07780,07830,07831.328.303
02 giu 20190,08100,08770,08090,08650,08651.092.119
01 giu 20190,07980,08290,07660,08100,0810778.567
31 mag 20190,07590,08070,07330,07980,0798746.794
30 mag 20190,08190,08700,07200,07590,07591.928.190
29 mag 20190,08290,08450,07670,08190,08191.039.529
28 mag 20190,08120,08320,07800,08290,0829866.625
27 mag 20190,07720,08380,07480,08120,08121.193.462
26 mag 20190,07190,07850,07030,07720,0772682.968
25 mag 20190,07220,07380,07130,07190,0719190.777
24 mag 20190,07220,07500,07010,07220,0722710.429
23 mag 20190,06970,07240,06620,07220,0722940.482
22 mag 20190,07600,07690,06930,06970,0697948.955
21 mag 20190,07640,07780,07400,07600,0760937.632
20 mag 20190,07790,07840,07100,07640,0764901.887
19 mag 20190,07100,07900,07070,07790,0779940.642
18 mag 20190,07500,07630,07070,07100,0710631.634
17 mag 20190,07860,08120,06640,07500,07501.458.571
16 mag 20190,08430,08980,07480,07860,07862.022.757
15 mag 20190,07550,08510,07420,08430,08432.166.629
*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