Italia markets close in 6 hours 42 minutes

Algorand EUR (ALGO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,354202+0,001811 (+0,51%)
Al 08:47AM UTC. Mercato aperto.
Periodo di tempo:
29 set 2021 - 29 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 20220,3596660,3745140,3533100,3542020,354202213.590.240
28 set 20220,3678860,3707650,3489440,3597210,359721189.869.709
27 set 20220,3827160,3884390,3534640,3679340,367934209.301.244
26 set 20220,4014920,4033890,3730290,3826830,382683217.328.023
25 set 20220,3963600,4124560,3915320,4014920,401492284.729.354
24 set 20220,4133310,4140450,3826840,3962520,396252266.154.055
23 set 20220,3758720,4215610,3750710,4134290,413429520.043.696
22 set 20220,3418480,3889000,3364290,3758800,375880511.181.097
21 set 20220,3305440,3411580,3155070,3416560,341656242.270.589
20 set 20220,3163720,3452510,3161660,3303810,330381320.001.541
19 set 20220,2919260,3238780,2921170,3162840,316284236.896.109
18 set 20220,3104360,3164520,2900470,2918740,29187484.261.422
17 set 20220,2968590,3105070,2968590,3104280,31042841.347.574
16 set 20220,2947170,3005250,2909560,2967760,29677663.741.811
15 set 20220,3037440,3039730,2903410,2946400,29464070.363.269
14 set 20220,2972980,3045300,2967120,3037430,30374362.041.222
13 set 20220,3189420,3191670,2961270,2989590,298959107.427.225
12 set 20220,3242070,3288390,3153670,3189690,31896987.199.017
11 set 20220,3178230,3251650,3124770,3241940,32419479.684.567
10 set 20220,3197310,3222080,3138780,3178230,31782375.704.725
09 set 20220,3069020,3243190,3069020,3197670,319767105.230.981
08 set 20220,2993740,3069070,2956410,3068970,30689774.992.985
07 set 20220,2885080,3011160,2852490,2993840,29938482.691.046
06 set 20220,3061830,3099660,2859180,2885650,28856585.229.441
05 set 20220,3152550,3157390,3005430,3061270,30612751.384.991
04 set 20220,3041670,3202640,3041670,3152030,31520387.390.227
03 set 20220,3031620,3046570,2978580,3041520,30415241.879.920
02 set 20220,2946690,3057600,2918090,3030850,30308567.509.922
01 set 20220,2875220,2947160,2859450,2947180,29471844.319.120
31 ago 20220,2906930,2993510,2866200,2874680,28746851.366.406
30 ago 20220,2978880,3015740,2841650,2906240,29062453.770.222
29 ago 20220,2838490,2983830,2831200,2978580,29785857.340.755
28 ago 20220,2901680,2958810,2838070,2838480,28384852.141.989
27 ago 20220,2832420,2911700,2807030,2901850,29018565.496.950
26 ago 20220,3081140,3062730,2815010,2831780,283178107.052.940
25 ago 20220,3033530,3103210,3019960,3081520,30815271.658.012
24 ago 20220,3087280,3099750,3009350,3033220,30332269.620.958
23 ago 20220,3049210,3100410,2961140,3087580,30875871.177.362
22 ago 20220,3055570,3056110,2907570,3049120,30491273.348.870
21 ago 20220,2992860,3076050,2970120,3055920,30559260.893.575
20 ago 20220,3021370,3111330,2937010,2993780,29937875.160.772
19 ago 20220,3302850,3305550,3000980,3021860,302186125.546.421
18 ago 20220,3338860,3415910,3259100,3302360,33023663.183.200
17 ago 20220,3471110,3579000,3322730,3336680,33366884.535.110
16 ago 20220,3522800,3543490,3444170,3471500,34715060.957.837
15 ago 20220,3553190,3662330,3446800,3524220,35242284.176.867
14 ago 20220,3588980,3732300,3514490,3552910,355291102.992.941
13 ago 20220,3560530,3639440,3555600,3588450,35884576.146.689
12 ago 20220,3501480,3563860,3436110,3560230,35602375.122.518
11 ago 20220,3534070,3597600,3483910,3502310,35023187.167.048
10 ago 20220,3387350,3530450,3301210,3534130,353413105.523.719
09 ago 20220,3554120,3681490,3340290,3387590,338759118.633.867
08 ago 20220,3496140,3641010,3481270,3553030,355303104.209.726
07 ago 20220,3427040,3556150,3374670,3495640,34956492.641.685
06 ago 20220,3518740,3519940,3415820,3427050,34270580.650.506
05 ago 20220,3272710,3523830,3276900,3518400,351840116.899.164
04 ago 20220,3214800,3339010,3210070,3273250,327325113.121.131
03 ago 20220,3216560,3331870,3139700,3214380,32143898.501.803
02 ago 20220,3343720,3383240,3135320,3216260,321626123.483.991
01 ago 20220,3291600,3347440,3233710,3344300,334430129.704.038
31 lug 20220,3302000,3470060,3260680,3291520,329152133.840.581
30 lug 20220,3289670,3464430,3234700,3301960,330196148.477.981
29 lug 20220,3303630,3373340,3201410,3290240,329024155.669.393
28 lug 20220,3214680,3353490,3163680,3303740,330374117.713.604
27 lug 20220,3074090,3218030,3018550,3214300,32143098.395.376
26 lug 20220,3062470,3062470,2982390,3073770,30737774.460.416
25 lug 20220,3345940,3364990,3062230,3062230,30622377.519.604
24 lug 20220,3284610,3403050,3282660,3345870,33458766.002.037
23 lug 20220,3310000,3366730,3199720,3284540,32845474.607.312
22 lug 20220,3417800,3504250,3268980,3312020,33120293.249.433
21 lug 20220,3386710,3431600,3273430,3417990,341799101.879.785
20 lug 20220,3633140,3681530,3364550,3386370,338637132.940.125
19 lug 20220,3549320,3673550,3427680,3633600,363360145.109.174
18 lug 20220,3339370,3603760,3334500,3550350,355035129.624.444
17 lug 20220,3371300,3401520,3305810,3338890,33388991.506.072
16 lug 20220,3252020,3419030,3229620,3371000,337100109.804.953
15 lug 20220,3280760,3303360,3187670,3253120,32531292.706.065
14 lug 20220,3089410,3307850,3007430,3281280,328128100.414.053
13 lug 20220,2918940,3089380,2900380,3090000,30900088.660.389
12 lug 20220,2961820,3021290,2916170,2919030,29190364.770.046
11 lug 20220,3047840,3048340,2957380,2962140,29621469.512.344
10 lug 20220,3158950,3160280,3008570,3047910,30479166.525.965
09 lug 20220,3091020,3177700,3086380,3159410,31594165.476.844
08 lug 20220,3170970,3214770,3062400,3090680,30906894.503.915
07 lug 20220,3054140,3196520,3050680,3171140,31711479.963.340
06 lug 20220,3003870,3068200,2953500,3054090,30540972.213.894
05 lug 20220,3063940,3086130,2945690,3002840,30028474.315.027
04 lug 20220,2967620,3068080,2880900,3064570,30645772.598.692
03 lug 20220,2951920,3020030,2894240,2967740,29677457.674.986
02 lug 20220,2916960,2984330,2874300,2951620,29516286.065.949
01 lug 20220,3006640,3071190,2874670,2913070,291307106.392.254
30 giu 20220,2862730,3014980,2725720,3003710,300371135.253.006
29 giu 20220,2969040,3003510,2832280,2861710,28617185.939.813
28 giu 20220,3115170,3191730,2957460,2968380,29683876.255.282
27 giu 20220,3144910,3261720,3077030,3115460,31154670.606.723
26 giu 20220,3325410,3400820,3144360,3145030,31450373.636.647
25 giu 20220,3320780,3378310,3181720,3326340,33263475.716.493
24 giu 20220,3194390,3383030,3189690,3320920,332092100.260.166
23 giu 20220,2972000,3200150,2966610,3195410,31954178.928.725
22 giu 20220,3084540,3131430,2981180,2971900,29719084.618.116
*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...