Italia markets open in 2 hours 57 minutes

Algorand EUR (ALGO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,262000+0,019917 (+8,23%)
Al 05:01AM UTC. Mercato aperto.
Periodo di tempo:
08 feb 2022 - 08 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20230,2622380,2641690,2603250,2620000,262000201.829.152
07 feb 20230,2380080,2654430,2376290,2601500,260150181.336.171
06 feb 20230,2383230,2451100,2378840,2380610,23806161.733.838
05 feb 20230,2470120,2494610,2344620,2382940,23829477.069.216
04 feb 20230,2507010,2530540,2464420,2469810,24698172.714.486
03 feb 20230,2341880,2520130,2314830,2507310,250731122.796.372
02 feb 20230,2279610,2452320,2279610,2342240,23422497.299.872
01 feb 20230,2229700,2292200,2130830,2279460,22794687.224.281
31 gen 20230,2209840,2249230,2187310,2230120,22301257.022.400
30 gen 20230,2411830,2412760,2189340,2209790,22097978.455.122
29 gen 20230,2367770,2433320,2349010,2411650,24116566.062.119
28 gen 20230,2343230,2425720,2317610,2366540,23665477.630.436
27 gen 20230,2256440,2378470,2208220,2343080,23430880.921.309
26 gen 20230,2245200,2285130,2228980,2256490,22564965.090.810
25 gen 20230,2176780,2282270,2120110,2246760,22467679.781.990
24 gen 20230,2301890,2379310,2165120,2176700,217670101.446.403
23 gen 20230,2270850,2333930,2267700,2302390,23023991.518.484
22 gen 20230,2202900,2338670,2175470,2270840,227084112.240.236
21 gen 20230,2204370,2254790,2151580,2203360,22033692.598.470
20 gen 20230,2007760,2205300,1997250,2204500,22045074.949.966
19 gen 20230,1940780,2011810,1939920,2007920,20079253.168.304
18 gen 20230,2127270,2157560,1937390,1941060,19410695.015.476
17 gen 20230,2163370,2166100,2127040,2127040,21270461.843.265
16 gen 20230,2220840,2219530,2092180,2163040,21630490.529.756
15 gen 20230,2117210,2220650,2075420,2220650,22206599.388.049
14 gen 20230,2037610,2204010,2038070,2116680,211668134.924.211
13 gen 20230,1957110,2048640,1934710,2037700,20377064.288.891
12 gen 20230,1958050,1961140,1903530,1956980,19569876.689.622
11 gen 20230,1900250,1957470,1836740,1957470,19574750.147.471
10 gen 20230,1869060,1906760,1855410,1900360,19003646.932.919
09 gen 20230,1870710,1933810,1869990,1869880,18698879.568.376
08 gen 20230,1822320,1872380,1803200,1871440,18714435.859.133
07 gen 20230,1777000,1833090,1768000,1822910,18229140.168.887
06 gen 20230,1744760,1781070,1729160,1777010,17770141.330.441
05 gen 20230,1763930,1797270,1736370,1744500,17445041.200.054
04 gen 20230,1747730,1810080,1743550,1764040,17640449.335.574
03 gen 20230,1697180,1759800,1691250,1747710,17477140.586.278
02 gen 20230,1657670,1709060,1630060,1697090,16970937.017.509
01 gen 20230,1611050,1669410,1603460,1657600,16576034.451.619
31 dic 20220,1576100,1627760,1564520,1611140,16111442.884.649
30 dic 20220,1549020,1575670,1511780,1575670,15756739.097.699
29 dic 20220,1573540,1577630,1515050,1549180,15491838.141.818
28 dic 20220,1598070,1600450,1517060,1573450,15734543.440.704
27 dic 20220,1611970,1617320,1559800,1597970,15979727.128.683
26 dic 20220,1561750,1613230,1555740,1611950,16119528.465.839
25 dic 20220,1578430,1579830,1537890,1561730,15617328.139.011
24 dic 20220,1594950,1599070,1575990,1578480,15784818.604.905
23 dic 20220,1620600,1633240,1595980,1594840,15948429.695.373
22 dic 20220,1619010,1614630,1568840,1620250,16202552.075.359
21 dic 20220,1684070,1695910,1606560,1620260,16202648.754.598
20 dic 20220,1641610,1700390,1641610,1684390,16843942.597.402
19 dic 20220,1784240,1803790,1621390,1641260,16412662.112.264
18 dic 20220,1837010,1839910,1777350,1784130,17841348.323.936
17 dic 20220,1750850,1841830,1713080,1836770,18367761.144.813
16 dic 20220,1978530,1999970,1741160,1750870,17508795.949.164
15 dic 20220,2069310,2149290,1978340,1978630,19786396.472.578
14 dic 20220,2103890,2115640,2069140,2069250,20692542.497.424
13 dic 20220,2074090,2112320,1997530,2103920,21039254.557.840
12 dic 20220,2120450,2120450,2026130,2074240,20742447.880.510
11 dic 20220,2157630,2183660,2110700,2120390,21203932.483.768
10 dic 20220,2140140,2185010,2136350,2158010,21580137.218.730
09 dic 20220,2128830,2139970,2114720,2140150,21401541.555.089
08 dic 20220,2107810,2140400,2084100,2128870,21288746.883.038
07 dic 20220,2236450,2242310,2097600,2107770,21077765.229.518
06 dic 20220,2254970,2256640,2214690,2236370,22363742.103.761
05 dic 20220,2276440,2327220,2239940,2254900,22549068.402.182
04 dic 20220,2257740,2281370,2254400,2277310,22773135.936.152
03 dic 20220,2320590,2326320,2253660,2257800,22578046.622.026
02 dic 20220,2287350,2335320,2249930,2320540,23205454.920.497
01 dic 20220,2382150,2383230,2280610,2286860,22868644.346.636
30 nov 20220,2330130,2395280,2323220,2382190,23821967.587.562
29 nov 20220,2281180,2328870,2269330,2330060,23300647.358.492
28 nov 20220,2319450,2325240,2202550,2281290,22812963.188.965
27 nov 20220,2309530,2385410,2303190,2319480,23194848.488.153
26 nov 20220,2339260,2369240,2289800,2309630,23096349.527.199
25 nov 20220,2326050,2355340,2254320,2339280,23392861.913.880
24 nov 20220,2368850,2384740,2296130,2326280,23262872.147.516
23 nov 20220,2334220,2369300,2292820,2368180,23681898.252.963
22 nov 20220,2391650,2417050,2208740,2333420,233342141.744.188
21 nov 20220,2478880,2483900,2334830,2392270,239227167.798.216
20 nov 20220,2886410,2889790,2462490,2479100,247910260.601.949
19 nov 20220,2877380,2998290,2819260,2886480,288648355.230.950
18 nov 20220,2586360,2881120,2584050,2876670,287667240.922.760
17 nov 20220,2657090,2685930,2503310,2586400,258640124.666.429
16 nov 20220,2715630,2868880,2552480,2657170,265717218.110.278
15 nov 20220,2528950,2787310,2504330,2715590,271559184.407.867
14 nov 20220,2539020,2583910,2307330,2528580,252858193.305.890
13 nov 20220,2638270,2671880,2480910,2538790,253879153.723.713
12 nov 20220,2915020,2919260,2622190,2638380,263838148.260.252
11 nov 20220,3137660,3210910,2787650,2914580,291458257.344.206
10 nov 20220,2646620,3214910,2629540,3137540,313754334.037.106
09 nov 20220,3297740,3326450,2574160,2645900,264590403.743.974
08 nov 20220,4177550,4179990,2959350,3296310,329631750.935.058
07 nov 20220,4069510,4456170,4006330,4176100,417610482.064.015
06 nov 20220,4241550,4515380,4070510,4070510,407051394.977.648
05 nov 20220,4155610,4525570,4053800,4240890,424089475.199.041
04 nov 20220,3787150,4285340,3765550,4155970,415597384.495.012
03 nov 20220,3685110,3928250,3676260,3787080,378708280.095.066
02 nov 20220,3644660,3692140,3474120,3684250,368425215.579.508
01 nov 20220,3632110,3710400,3503230,3644790,364479150.727.387
*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...