Italia markets closed

Arweave EUR (AR-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
39,68-0,38 (-0,95%)
In data: 09:17PM UTC. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202440,0340,6138,5739,6839,6868.445.936
02 giu 202441,7142,9039,2639,6939,6974.797.516
01 giu 202440,6642,1339,3041,7141,71123.742.619
31 mag 202436,1441,1734,5040,6640,66241.458.105
30 mag 202435,0736,6333,9836,1436,1467.802.851
29 mag 202437,0837,9134,7735,0735,0797.949.531
28 mag 202435,4537,9035,4337,0837,0867.625.705
27 mag 202437,1137,2935,2735,4535,4544.820.403
26 mag 202437,5537,7036,7237,1137,1137.054.685
25 mag 202438,0838,2736,1937,5537,5566.536.888
24 mag 202441,3441,6337,2438,0838,08109.722.408
23 mag 202440,8343,1740,1841,3441,34135.510.291
22 mag 202443,7544,4040,0840,8340,83168.564.259
21 mag 202444,1945,4742,5243,7543,75152.176.982
20 mag 202443,1344,4542,0944,1944,1974.746.294
19 mag 202443,7844,5942,9843,1343,1363.820.933
18 mag 202440,7645,2140,7643,7843,78171.846.315
17 mag 202440,2342,0839,1240,7640,76117.479.836
16 mag 202436,2342,9135,7940,2340,23184.598.545
15 mag 202436,4837,5335,0236,2336,23101.527.580
14 mag 202438,9539,4934,7736,4836,48167.934.785
13 mag 202437,0439,7337,0138,9538,9595.446.044
12 mag 202438,5939,2736,4037,0437,04100.882.344
11 mag 202438,2641,6937,9838,5938,59214.464.587
10 mag 202434,7838,7034,7438,2638,26162.004.679
09 mag 202435,2136,8033,6534,7834,78113.405.863
08 mag 202436,9239,4934,9335,2135,21139.041.595
07 mag 202437,7437,9535,2036,9236,92156.682.130
06 mag 202433,3038,4432,6737,7437,74209.058.700
05 mag 202432,1134,1631,3833,3033,30122.466.590
04 mag 202432,0335,2131,3332,1132,11151.986.773
03 mag 202426,7533,6125,4232,0332,03171.420.639
02 mag 202428,3228,8424,8326,7526,75202.181.326
01 mag 202433,6834,0528,1728,3228,32126.052.951
30 apr 202433,5134,3931,5233,6833,68112.146.109
29 apr 202431,2935,2331,2633,5133,51118.828.917
28 apr 202428,9432,2127,6631,2931,2995.755.251
27 apr 202433,3533,5028,8128,9428,9497.865.922
26 apr 202430,8135,3028,9533,3533,35125.852.140
25 apr 202431,2832,3330,1730,8130,8179.732.458
24 apr 202433,1233,6131,2331,2831,2881.606.462
23 apr 202430,7633,5430,4333,1233,1288.389.581
22 apr 202430,4032,4130,0330,7630,7680.552.826
21 apr 202425,8630,6225,5730,4030,40116.668.188
20 apr 202423,5826,4021,3925,8625,8684.408.498
19 apr 202422,9024,0022,1523,5823,5852.279.824
18 apr 202423,1123,6021,7522,9022,9062.583.793
17 apr 202424,2724,7622,1923,1123,1179.805.264
16 apr 202426,7727,3323,9124,2724,27103.021.796
15 apr 202424,8127,1622,0326,7726,77160.184.361
14 apr 202423,1126,9621,0024,8124,81192.810.342
13 apr 202428,9229,3120,8923,1123,11124.526.515
12 apr 202429,0429,6228,3128,9228,9246.447.063
11 apr 202429,3729,4727,2529,0429,0444.937.643
10 apr 202432,3732,6028,9929,3729,3742.474.646
09 apr 202431,2532,7730,5332,3732,3747.230.213
08 apr 202431,0431,8230,5931,2531,2530.218.828
07 apr 202429,3031,5429,0931,0431,0430.123.967
06 apr 202430,9130,9128,2629,3029,3041.243.935
05 apr 202430,8032,4229,7930,9130,9152.288.487
04 apr 202431,5332,6030,1430,8030,8046.142.316
03 apr 202433,5733,5730,7431,5331,5363.974.852
02 apr 202435,9436,3532,1233,5733,5769.357.084
01 apr 202435,0036,3834,9135,9435,9446.122.389
31 mar 202436,2236,6134,8435,0035,0048.987.387
30 mar 202438,4539,4435,8136,2236,2274.621.277
29 mar 202439,4942,9738,3638,4538,45125.478.844
28 mar 202438,0240,9237,4439,4939,49114.951.477
27 mar 202439,2340,8337,3538,0238,0298.485.948
26 mar 202434,7241,4234,2739,2339,23157.768.393
25 mar 202433,2435,5732,5834,7234,7243.279.504
24 mar 202431,9435,8231,8033,2433,2475.678.939
23 mar 202432,5434,7531,0831,9431,9489.295.227
22 mar 202432,1332,6930,6832,5432,5454.357.013
21 mar 202428,7133,3228,0832,1332,13130.566.150
20 mar 202430,3030,5727,0028,7128,71103.946.835
19 mar 202434,5634,5729,9130,3030,3090.251.647
18 mar 202429,7736,9729,4534,5634,56182.596.434
17 mar 202432,3033,5729,0029,7729,7788.872.665
16 mar 202435,6635,8229,9232,3032,30126.199.390
15 mar 202434,5136,4332,8235,6635,66116.382.109
14 mar 202434,6637,4333,9434,5134,5192.750.839
13 mar 202436,2637,8033,4534,6634,6696.268.987
12 mar 202437,7738,9635,8436,2636,26107.066.538
11 mar 202439,8140,7836,3337,7737,77103.216.080
10 mar 202439,1943,4038,9739,8139,81176.527.640
09 mar 202434,2241,0633,4039,1939,19240.037.441
08 mar 202432,8936,3532,0834,2234,22192.033.322
07 mar 202428,2535,6627,2232,8932,89239.321.520
06 mar 202426,3330,2121,4328,2428,24198.147.348
05 mar 202427,8728,5825,6926,3326,33112.749.924
04 mar 202424,8630,5324,5527,8627,86206.878.354
03 mar 202424,7227,5623,3124,8624,86130.002.197
02 mar 202424,7627,7824,5424,7124,71150.984.168
01 mar 202426,6430,2224,7524,7524,75322.746.849
29 feb 202417,6026,8317,4626,7226,72589.395.422
28 feb 202415,0417,9614,6517,5917,59105.920.733
27 feb 202414,5415,1013,8215,0515,0563.130.600
26 feb 202412,6415,1412,6214,5614,5673.743.234
25 feb 202412,0413,0311,6112,6412,6432.540.842
*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...