Italia markets closed

Aragon EUR (ANT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
2,7677-0,4178 (-13,12%)
Al 9:06PM BST. Mercato aperto.
CoinMarketCap
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 set 20203,18553,29182,54452,76772,767742.552.604
20 set 20203,58593,59193,13893,18473,184728.411.181
19 set 20203,63613,67183,43253,57953,579529.733.071
18 set 20203,63763,84383,59293,64353,643527.293.837
17 set 20203,73463,92563,56813,63763,637631.090.563
16 set 20203,67483,84153,53493,73493,734932.786.207
15 set 20204,66974,89453,65913,67353,673553.736.413
14 set 20204,18255,04184,09404,67664,676666.116.742
13 set 20204,03974,43903,91984,18154,181565.122.867
12 set 20203,75194,11663,62904,03974,039738.306.176
11 set 20203,89913,91433,44743,75193,751933.832.142
10 set 20203,91594,01663,67573,89913,899138.949.581
09 set 20203,42213,91043,32943,90043,900438.284.743
08 set 20203,85323,87133,34483,43213,432135.405.164
07 set 20204,01364,16293,43553,84533,845337.162.574
06 set 20203,64804,14913,19424,01834,018346.155.401
05 set 20204,68914,75643,42913,64803,648033.893.939
04 set 20204,13654,95013,98214,67504,675042.659.165
03 set 20205,34315,38874,14784,14784,147845.033.228
02 set 20206,23926,32074,90275,35855,358550.762.602
01 set 20206,87867,09496,19836,24756,247555.744.803
31 ago 20207,50457,50456,58466,87606,876064.490.534
30 ago 20206,20457,65386,10557,50737,507389.344.058
29 ago 20206,63056,65436,10426,20866,208653.965.217
28 ago 20207,01687,06256,28716,61056,610559.595.223
27 ago 20208,10138,68686,16437,00967,0096127.598.177
26 ago 20206,19478,99036,03508,09238,0923184.533.689
25 ago 20205,82256,37225,54586,21806,218085.177.951
24 ago 20205,21966,18055,21455,82685,826862.314.179
23 ago 20204,53995,36344,38995,21965,219630.563.587
22 ago 20204,18924,66413,94824,53914,539121.777.965
21 ago 20204,51114,51574,09724,18924,189217.078.073
20 ago 20204,45004,65254,24974,52684,526817.566.748
19 ago 20204,83674,95264,30384,45854,458520.865.914
18 ago 20205,18265,56414,76594,83674,836730.898.916
17 ago 20205,15305,18934,87325,15155,151521.431.334
16 ago 20205,06275,31725,03725,15305,153016.719.901
15 ago 20205,19265,45134,79055,05895,058931.518.986
14 ago 20205,74926,13275,09535,19885,198838.221.211
13 ago 20204,37749,69564,37105,75675,7567164.018.178
12 ago 20203,19844,72873,17364,36874,368729.273.683
11 ago 20203,20423,47273,12243,26453,264512.896.623
10 ago 20203,07343,23932,79853,21163,21167.161.965
09 ago 20202,74223,10652,74223,05443,05446.278.706
08 ago 20202,58073,00152,57072,75162,75167.146.011
07 ago 20202,41262,64382,41002,58932,58936.255.056
06 ago 20202,27142,58782,25632,41012,41015.662.188
05 ago 20202,12682,32542,11132,26622,26623.188.088
04 ago 2020------
03 ago 20202,05862,14532,05542,10622,1062695.572
02 ago 20202,27552,32752,02072,05772,05771.113.295
01 ago 20202,02092,28372,00292,27932,27931.376.129
31 lug 20201,91002,08561,86402,02092,0209540.406
30 lug 20201,70421,96911,70421,91781,91781.107.607
29 lug 20201,74991,91911,68531,70381,70381.048.449
28 lug 20201,70311,75471,64561,74951,7495593.488
27 lug 20201,92211,98471,70031,70441,7044907.597
26 lug 20201,88651,95451,76191,92211,92211.739.038
25 lug 20201,64521,91011,64411,88941,88941.181.129
24 lug 20201,55291,67221,53211,64511,6451653.808
23 lug 20201,45391,56941,44651,55161,5516566.541
22 lug 20201,43261,68051,41561,45391,45391.214.934
21 lug 20201,20501,54791,19741,43151,43151.283.783
20 lug 20201,20731,22991,16271,20581,2058638.726
19 lug 20201,22181,22891,19871,20641,2064455.559
18 lug 20201,18071,22491,18071,22181,2218406.923
17 lug 20201,23151,23891,17941,18051,1805623.563
16 lug 20201,21461,23501,19961,23161,2316603.582
15 lug 20201,20341,22431,17771,21471,2147579.781
14 lug 20201,24431,24611,19821,20361,2036680.270
13 lug 20201,22771,30451,22301,25011,2501772.415
12 lug 20201,22711,25651,20251,22771,2277688.302
11 lug 20201,22971,23271,20081,22601,2260167.229
10 lug 20201,21781,24351,16881,22931,2293305.098
09 lug 20201,20681,21971,19171,21621,2162230.703
08 lug 20201,20141,24041,16251,20681,2068445.864
07 lug 20201,21201,25301,15561,20061,2006333.614
06 lug 20201,22951,26011,18961,21661,2166373.688
05 lug 20201,23231,24781,21301,22951,2295255.400
04 lug 20201,19881,25491,17531,23431,2343235.029
03 lug 20201,24481,24481,18021,19791,1979352.824
02 lug 20201,21801,25141,20161,24201,2420214.228
01 lug 20201,21731,26211,21191,21851,2185214.758
30 giu 20201,19141,27411,18531,21811,2181242.900
29 giu 20201,16661,20311,16341,19191,1919152.642
28 giu 20201,13461,20531,11451,16661,1666218.688
27 giu 20201,19671,20841,07971,13461,1346319.680
26 giu 20201,28031,29851,17411,19691,1969273.501
25 giu 20201,23421,35751,23051,28061,2806470.589
24 giu 20201,18921,23671,17201,23311,2331286.972
23 giu 20201,18331,21531,17621,18981,1898243.036
22 giu 20201,13181,19891,13121,18391,1839275.363
21 giu 20201,09651,13231,09651,13181,1318132.312
20 giu 20201,11521,13051,08101,09671,0967193.583
19 giu 20201,13011,13011,08181,11521,1152184.401
18 giu 20201,13301,16321,11741,12971,1297276.049
17 giu 20201,15161,16381,11391,13301,1330256.747
16 giu 20201,02901,17271,02461,15091,1509475.497
15 giu 20201,01781,05250,97961,03081,0308395.695
14 giu 20201,07751,07761,00751,01891,0189234.824
*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