Italia markets open in 5 hours 37 minutes

Algorand EUR (ALGO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,229606+0,006970 (+3,13%)
Al 02:23AM UTC. Mercato aperto.
Periodo di tempo:
29 nov 2021 - 29 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 20220,2282620,2296060,2271200,2296060,22960656.966.688
28 nov 2022------
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
31 ott 20220,3609160,3811960,3553080,3632470,363247230.894.951
30 ott 20220,3398870,3641010,3376570,3608970,360897207.315.185
29 ott 20220,3349130,3463390,3348590,3398660,339866101.692.807
28 ott 20220,3278190,3385060,3220390,3349580,33495885.752.992
27 ott 20220,3361890,3414850,3268980,3278300,327830105.826.927
26 ott 20220,3328730,3390660,3313520,3361700,336170120.486.252
25 ott 20220,3181470,3395240,3174700,3329320,332932151.142.604
24 ott 20220,3201120,3208290,3103530,3181350,31813558.197.816
23 ott 20220,3179750,3209420,3123740,3201000,32010045.626.014
22 ott 20220,3172640,3186360,3139860,3179710,31797135.757.377
21 ott 20220,3138760,3172940,3057660,3172640,31726467.156.095
20 ott 20220,3145640,3198390,3108900,3139260,31392659.824.718
19 ott 20220,3239660,3246090,3134700,3145460,31454662.689.659
18 ott 20220,3353460,3374470,3208700,3239500,32395076.147.171
17 ott 20220,3312870,3381910,3267550,3353500,33535068.236.954
16 ott 20220,3284460,3365420,3283670,3312890,33128955.966.947
15 ott 20220,3264330,3345220,3221880,3284320,32843261.933.891
14 ott 20220,3269220,3357310,3229400,3264280,32642890.978.629
13 ott 20220,3238510,3302240,2967430,3269210,326921163.905.475
12 ott 20220,3272320,3302970,3217010,3238580,32385860.131.169
11 ott 20220,3295350,3312080,3204220,3271840,32718493.250.607
10 ott 20220,3478950,3483880,3296700,3296700,32967087.197.181
09 ott 20220,3430090,3482360,3397110,3479240,34792463.283.797
08 ott 20220,3504640,3505340,3408460,3430360,34303671.143.675
07 ott 20220,3562210,3568770,3455300,3504920,350492108.668.080
06 ott 20220,3569120,3615370,3551830,3561930,356193100.620.649
05 ott 20220,3579740,3612900,3499690,3569390,35693999.294.082
04 ott 20220,3606990,3597040,3557710,3579860,35798695.474.243
03 ott 20220,3616730,3674210,3519350,3607520,360752130.372.378
02 ott 20220,3622470,3790170,3604690,3616520,361652148.712.304
01 ott 20220,3596040,3746760,3596040,3622170,362217122.915.391
30 set 20220,3611060,3731030,3548200,3595400,359540194.877.737
29 set 20220,3597290,3750230,3436280,3610900,361090205.447.450
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
*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...