Italia markets closed

Aragon EUR (ANT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
2,9395-0,2949 (-9,12%)
Al 7:14PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 20213,23453,36832,89392,93952,939543.425.356
20 gen 20213,30403,42623,06243,33723,337241.352.293
19 gen 20213,56433,63833,30403,30603,306041.666.986
18 gen 20214,00844,12503,44793,57113,571164.212.205
17 gen 20212,90174,26822,84833,99943,9994131.880.221
16 gen 20212,75493,00542,75492,90192,901934.119.669
15 gen 20212,69032,94052,56372,75332,753335.729.251
14 gen 20212,70362,83642,61302,69022,690221.961.664
13 gen 20212,57962,75082,49502,70382,703822.394.848
12 gen 20212,75862,76352,51692,58012,580128.531.740
11 gen 20213,12133,12512,49962,75872,758739.363.997
10 gen 20212,86213,22192,76883,12023,120234.476.437
09 gen 20212,73272,95642,62192,86132,861331.498.334
08 gen 20212,82032,92832,56152,73322,733228.018.299
07 gen 20212,81853,10552,70822,82032,820339.459.183
06 gen 20212,69212,90562,68002,81832,818326.065.242
05 gen 20212,71652,77712,59752,69162,691619.462.812
04 gen 20212,49792,79712,49792,71642,716424.395.379
03 gen 20212,55582,64372,48132,49732,497315.457.383
02 gen 20212,65242,65242,48602,55502,555013.476.987
01 gen 20212,49782,67622,49372,65222,652215.496.337
31 dic 20202,45382,48792,43682,49752,497510.798.015
30 dic 20202,41602,51852,39862,45292,45299.849.651
29 dic 20202,43982,45432,36772,41572,41579.338.560
28 dic 20202,37992,51972,37092,44242,442411.951.034
27 dic 20202,34702,45052,24822,38002,380011.161.298
26 dic 20202,34482,37172,31622,34642,34647.519.507
25 dic 20202,28842,39092,28812,34482,34488.835.903
24 dic 20202,17992,28842,16782,28842,28848.801.262
23 dic 20202,39982,42132,13462,18002,180010.724.275
22 dic 20202,34402,44482,31002,39992,399910.893.958
21 dic 20202,53982,54212,32192,34482,344812.600.302
20 dic 20202,61092,61412,48102,53982,539810.157.409
19 dic 20202,57452,67142,54622,61062,610610.672.763
18 dic 20202,53072,60422,51472,57532,57539.524.993
17 dic 20202,56012,61982,47532,53042,530415.026.109
16 dic 20202,51882,58502,49332,56062,560612.609.784
15 dic 20202,44572,59112,42082,51872,518712.362.447
14 dic 20202,48452,49102,37872,44572,445710.055.915
13 dic 20202,44392,53992,44392,48462,48467.519.775
12 dic 20202,39902,48402,39902,44412,44417.820.260
11 dic 20202,49902,50912,32662,39912,399110.682.580
10 dic 20202,53572,56032,43872,49902,499011.342.625
09 dic 20202,54712,61952,49362,53592,535916.920.884
08 dic 20202,80612,82322,53752,54692,546914.004.703
07 dic 20202,85302,87452,72452,80582,805818.617.370
06 dic 20202,70672,95192,65162,85302,853020.250.980
05 dic 20202,63862,70752,60272,70682,706810.274.923
04 dic 20202,77732,83422,60322,63862,638616.667.341
03 dic 20202,82702,86742,74282,77732,777318.986.359
02 dic 20202,75452,87182,70852,82692,826922.342.764
01 dic 20202,86923,04272,66742,75472,754729.524.426
30 nov 20202,73392,89502,69322,86922,869214.975.392
29 nov 20202,73592,77352,63802,73372,73378.325.578
28 nov 20202,62482,81712,60922,73632,736316.434.151
27 nov 20202,73632,82342,54352,62462,624615.830.861
26 nov 20203,10463,14142,51662,73612,736129.826.887
25 nov 20203,38653,44353,02213,10423,104221.072.153
24 nov 20203,50233,61953,33633,38783,387828.558.611
23 nov 20203,29373,70383,25563,50233,502330.834.634
22 nov 20202,94663,58012,93473,29373,293752.222.574
21 nov 20202,63272,94662,63272,94662,946619.179.953
20 nov 20202,58932,73582,57572,63272,632714.716.096
19 nov 20202,68822,69092,55832,58932,589314.012.644
18 nov 20202,80263,01682,55112,68822,688224.378.215
17 nov 20202,78042,86142,66762,80262,802618.078.804
16 nov 20202,72482,81072,69422,76542,765412.901.311
15 nov 20202,79692,85412,67982,72482,724812.705.902
14 nov 20202,95732,96172,73502,79692,796913.199.116
13 nov 20202,71623,03552,70812,95732,957319.483.368
12 nov 20203,01803,01862,70812,71622,716220.417.466
11 nov 20202,73673,05952,73673,01803,018017.834.022
10 nov 20202,61042,90732,60282,73672,736715.776.537
09 nov 20202,61382,64572,54062,61042,610410.608.094
08 nov 20202,44882,63282,41362,61382,613813.395.489
07 nov 20202,56322,79612,39602,44882,448820.242.043
06 nov 20202,42502,66202,42042,56322,563216.501.661
05 nov 20202,36572,45262,27882,42502,425013.021.318
04 nov 20202,43552,46452,29472,36572,365718.872.075
03 nov 20202,58632,58942,39192,43552,435514.885.287
02 nov 20202,62472,68662,50782,58632,586314.958.067
01 nov 20202,64952,69672,58682,62472,624714.413.541
31 ott 20202,64822,70532,57472,64952,649519.679.932
30 ott 20202,58752,64822,47932,64822,648219.483.453
29 ott 20202,64262,82202,56042,58752,587517.991.751
28 ott 20202,82113,19922,59742,64262,642626.953.412
27 ott 20202,56023,04872,55302,82112,821127.113.709
26 ott 20202,65952,71622,51502,56022,560213.073.078
24 ott 20202,79452,80262,64712,65952,659513.577.159
23 ott 20202,82602,82982,74492,79452,794511.946.013
22 ott 20202,66582,85952,62732,82602,826015.444.646
21 ott 20202,52942,68592,48832,65902,659014.627.928
20 ott 20202,44302,62762,40412,53222,532220.162.578
19 ott 20202,74092,74022,44302,44272,442717.182.592
18 ott 20202,82912,83232,73002,73662,736610.800.008
17 ott 20202,75212,88962,75212,82912,82917.644.716
16 ott 20202,72362,80422,69462,76182,76187.783.908
15 ott 20202,82182,90112,70352,73472,734711.748.311
14 ott 20202,93502,93502,75182,82182,821810.771.849
13 ott 20203,08093,08092,90342,93362,933611.111.496
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...