Italia markets close in 1 hour 45 minutes

Algorand EUR (ALGO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,347811-0,002859 (-0,82%)
Al 01:44PM UTC. Mercato aperto.
Periodo di tempo:
16 ago 2021 - 16 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 ago 20220,3516680,3540610,3444590,3478110,34781163.225.312
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
21 giu 20220,3038850,3255740,2999010,3082340,308234106.011.391
20 giu 20220,2998580,3098860,2880060,3039810,30398190.683.937
19 giu 20220,2817280,3034080,2720990,2998670,299867101.919.301
18 giu 20220,2955930,2991390,2634230,2819260,281926104.578.496
17 giu 20220,2856590,3008150,2840760,2956600,29566080.056.621
16 giu 20220,3246380,3278930,2815370,2855460,285546123.120.046
15 giu 20220,2959090,3255000,2663080,3245770,324577228.172.638
14 giu 20220,2901350,2967180,2721210,2959570,295957173.792.894
13 giu 20220,3115160,3120660,2759310,2900560,290056226.394.589
12 giu 20220,3299870,3337430,3089140,3117000,311700103.373.787
11 giu 20220,3506570,3603970,3222890,3297830,32978398.644.067
10 giu 20220,3801880,3806830,3494080,3506590,350659108.357.861
09 giu 20220,3890310,3895120,3778380,3802360,380236144.769.347
08 giu 20220,3733090,4010540,3731610,3890190,389019160.382.399
07 giu 20220,3863190,3863190,3541700,3732740,373274100.845.868
06 giu 20220,3648440,3948940,3648440,3863550,386355102.444.261
05 giu 20220,3620660,3750450,3547340,3647180,36471891.622.418
04 giu 20220,3556510,3638280,3433630,3620600,36206068.041.772
03 giu 20220,3675180,3683330,3476060,3555890,35558982.085.692
02 giu 20220,3614450,3689440,3541940,3675510,367551100.533.934
01 giu 20220,3824840,3966330,3536580,3615460,361546186.112.672
31 mag 20220,3896220,3939740,3714030,3823710,382371149.891.825
30 mag 20220,3525900,3919090,3514910,3896030,389603125.884.852
29 mag 20220,3424570,3533710,3296780,3526090,35260988.853.267
28 mag 20220,3348750,3458700,3318870,3400420,340042133.034.683
27 mag 20220,3545500,3573720,3325350,3349150,334915133.973.039
26 mag 20220,3789500,3844090,3446680,3547780,354778151.459.966
25 mag 20220,3896910,3932820,3756430,3788550,378855116.219.364
24 mag 20220,3889160,3948610,3661760,3897520,389752120.632.254
23 mag 20220,4201450,4232030,3875910,3888310,388831155.901.873
22 mag 20220,4109200,4239510,4024120,4203790,420379125.849.987
21 mag 20220,4116530,4179880,4017790,4108880,410888106.662.120
20 mag 20220,4244510,4321130,3989200,4117740,411774126.803.497
19 mag 20220,4132380,4363640,4031650,4243290,424329147.113.950
18 mag 20220,4696880,4754620,4134380,4134380,413438154.643.159
17 mag 20220,4381350,4801100,4381350,4696690,469669155.805.421
16 mag 20220,4721420,4721420,4232780,4379240,437924148.865.103
15 mag 20220,4449980,4734220,4279380,4723560,472356117.284.071
14 mag 20220,4241140,4524250,4038640,4450450,445045170.858.552
13 mag 20220,4035630,4874480,4007630,4239670,423967262.018.991
12 mag 20220,4240270,4551280,3417390,4036090,403609455.275.479
11 mag 20220,5552810,5708310,3904830,4234230,423423633.930.492
10 mag 20220,5485440,6238890,5276780,5554730,555473556.090.415
09 mag 20220,6892400,7154690,5496750,5496750,549675569.856.286
*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...