ARDR-EUR - Ardor EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20190,05240,05260,05060,05100,0510-
16 ago 20190,04840,05040,04760,04980,0498314.346
15 ago 20190,04830,05030,04730,04840,0484328.736
14 ago 20190,05180,04920,04800,04830,0483224.482
13 ago 20190,05300,05230,05030,05180,0518155.084
12 ago 20190,05310,05370,05210,05300,0530188.258
11 ago 20190,05080,05340,05180,05310,0531138.212
10 ago 20190,05090,05090,04830,05080,0508191.033
09 ago 20190,05690,05820,05000,05090,0509357.959
08 ago 20190,05690,05800,05660,05690,0569180.888
07 ago 20190,05600,05880,05450,05690,0569337.182
06 ago 20190,05990,05890,05480,05600,0560346.314
05 ago 20190,06210,06930,05880,05990,0599688.528
04 ago 20190,06040,07370,06000,06210,06211.305.864
03 ago 20190,05860,06160,05830,06040,0604170.400
02 ago 20190,06010,06180,05810,05860,0586165.712
01 ago 20190,06240,06490,05900,06010,0601214.317
31 lug 20190,06120,06710,06190,06240,0624309.066
30 lug 20190,06170,06400,05950,06120,0612271.230
29 lug 20190,06310,06270,06070,06170,0617186.268
28 lug 20190,06180,06820,06200,06310,0631407.820
27 lug 20190,06280,06790,05920,06180,0618692.086
26 lug 20190,06100,06360,06060,06280,0628266.882
25 lug 20190,06070,06190,05970,06100,0610189.386
24 lug 20190,06190,06170,05820,06070,0607229.350
23 lug 20190,06930,06830,06070,06190,0619542.123
22 lug 20190,05940,07340,05770,06930,06931.758.394
21 lug 20190,06060,06100,05900,05940,0594142.783
20 lug 20190,05940,06170,05970,06060,0606174.347
19 lug 20190,05650,05950,05620,05940,0594373.351
18 lug 20190,05330,06670,05540,05650,0565702.916
17 lug 20190,05190,05490,05180,05330,0533282.992
16 lug 20190,05830,05250,05000,05190,0519217.125
15 lug 20190,05940,06340,05800,05830,0583450.806
14 lug 20190,07110,06450,05930,05940,0594375.724
13 lug 20190,07530,07410,07080,07110,0711285.224
12 lug 20190,07080,07620,07160,07530,0753672.089
11 lug 20190,08170,07750,06890,07080,0708646.666
10 lug 20190,09300,08930,07870,08170,0817753.667
09 lug 20190,09650,09920,09240,09300,0930500.053
08 lug 20190,09830,11090,09410,09650,0965818.480
07 lug 20190,09660,10050,09750,09830,0983365.298
06 lug 20190,09670,09890,09360,09660,0966715.589
05 lug 20190,09960,09900,09300,09670,0967534.692
04 lug 20190,10350,10290,09480,09960,0996578.302
03 lug 20190,10580,11700,10230,10350,1035805.505
02 lug 20190,09700,10700,09680,10580,10581.243.533
01 lug 20190,09610,09750,09290,09700,09701.036.411
30 giu 20190,10400,09810,09180,09610,0961581.172
29 giu 20190,10430,12070,09950,10400,10403.761.211
28 giu 20190,09050,10860,09900,10430,10431.066.631
27 giu 20190,10530,09820,08750,09050,0905626.737
26 giu 20190,10900,12600,09890,10530,10532.028.120
25 giu 20190,10260,11730,10840,10900,10901.104.979
24 giu 20190,10300,10590,10190,10260,1026377.137
23 giu 20190,10540,11420,10060,10300,1030820.934
22 giu 20190,10210,11400,09600,10540,10541.087.049
21 giu 20190,10630,11550,10210,10210,1021716.525
20 giu 20190,11140,12420,10340,10630,10631.660.136
19 giu 20190,09810,13170,09920,11140,11145.536.286
18 giu 20190,09490,10380,09160,09810,09811.247.978
17 giu 20190,09290,10280,09350,09490,0949863.230
16 giu 20190,09350,09500,08750,09290,0929856.476
15 giu 20190,09280,09910,09120,09350,0935714.671
14 giu 20190,09130,10220,09080,09280,0928783.438
13 giu 20190,09470,10470,09010,09130,09131.477.594
12 giu 20190,09080,09820,09320,09470,09471.005.830
11 giu 20190,08970,09300,08700,09080,0908923.645
10 giu 20190,08490,09530,08680,08970,08971.122.406
09 giu 20190,09400,09110,08350,08490,08491.115.234
08 giu 20190,10370,10600,09140,09400,09404.683.781
07 giu 20190,07370,11970,07440,10370,103716.774.047
06 giu 20190,07190,07430,07130,07370,0737241.342
05 giu 20190,07020,07620,07130,07190,0719560.752
04 giu 20190,07460,07230,06920,07020,0702487.908
03 giu 20190,08300,08080,07330,07460,0746867.611
02 giu 20190,07690,08330,07760,08300,0830782.120
01 giu 20190,07610,07940,07510,07690,0769697.926
31 mag 20190,07320,08030,07390,07610,0761579.700
30 mag 20190,07820,07830,07190,07320,0732730.359
29 mag 20190,08030,08100,07710,07820,0782379.805
28 mag 20190,07720,08470,07680,08030,0803991.886
27 mag 20190,07390,07960,07240,07720,0772810.454
26 mag 20190,07330,08590,07260,07390,07391.015.609
25 mag 20190,07190,07430,07230,07330,0733413.540
24 mag 20190,07260,07600,07120,07190,0719524.257
23 mag 20190,07170,07420,07090,07260,0726371.710
22 mag 20190,07100,08030,06820,07170,07171.473.785
21 mag 20190,06860,07710,06800,07100,0710720.501
20 mag 20190,07020,06970,06800,06860,0686421.100
19 mag 20190,06740,07570,06950,07020,0702525.857
18 mag 20190,06690,07090,06620,06740,0674688.134
17 mag 20190,07340,07240,06680,06690,0669756.507
16 mag 20190,07920,08250,07280,07340,0734984.977
15 mag 20190,06990,08000,07040,07920,0792896.472
14 mag 20190,06760,07010,06650,06990,0699421.562
13 mag 20190,06550,07390,06590,06760,0676604.857
12 mag 20190,06630,06790,06280,06550,0655556.736
11 mag 20190,06240,07030,06580,06630,0663536.150
10 mag 20190,06010,06440,05950,06240,0624707.646
*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