ARDR-EUR - Ardor EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20190,04080,04150,04000,04030,04031.552.444
10 dic 20190,04300,04310,04050,04070,04071.652.336
09 dic 20190,04350,04410,04250,04300,04301.647.542
08 dic 20190,04340,04420,04270,04350,04351.667.015
07 dic 20190,04350,04410,04300,04340,04341.729.472
06 dic 20190,04240,04390,04220,04350,04351.783.751
05 dic 20190,04250,04360,04170,04240,04241.744.831
04 dic 20190,04430,04460,04190,04260,04261.817.508
03 dic 20190,04590,04710,04410,04430,04432.009.410
02 dic 20190,04880,04920,04490,04590,04592.210.472
01 dic 20190,04880,04950,04550,04890,04892.375.942
30 nov 20190,04840,05160,04640,04880,04883.448.975
29 nov 20190,04660,04900,04620,04840,04842.341.862
28 nov 20190,04780,04930,04610,04660,04661.977.523
27 nov 20190,04360,04850,04150,04780,04783.024.604
26 nov 20190,04000,04390,03950,04380,04382.624.819
25 nov 20190,03970,04090,03700,04000,04002.156.226
24 nov 20190,04190,04220,03950,03970,03971.816.732
23 nov 20190,04110,04280,03990,04190,04192.319.137
22 nov 20190,04310,04390,03860,04110,04112.412.245
21 nov 20190,04570,04610,04240,04310,04312.112.653
20 nov 20190,04600,04660,04540,04540,04542.114.553
19 nov 20190,04780,04870,04490,04600,04602.113.864
18 nov 20190,04900,04910,04730,04780,04782.157.880
17 nov 20190,04860,04980,04850,04900,04902.244.351
16 nov 20190,04820,04910,04760,04860,04862.203.049
15 nov 20190,04900,04940,04730,04820,04822.132.772
14 nov 20190,05040,05060,04830,04900,04902.219.492
13 nov 20190,05060,05140,04970,05040,05041.677.811
12 nov 20190,04860,05100,04820,05060,05062.540.498
11 nov 20190,05010,05030,04790,04860,04862.201.281
10 nov 20190,04860,05070,04800,05010,05012.664.333
09 nov 20190,04820,04920,04750,04860,04862.193.280
08 nov 20190,04960,05040,04720,04820,04822.320.633
07 nov 20190,05100,05150,04920,04960,04962.219.499
06 nov 20190,05080,05210,05010,05090,05092.501.121
05 nov 20190,05160,05200,04990,05080,05082.394.946
04 nov 20190,05130,05190,05040,05160,05162.481.591
03 nov 20190,04950,05170,04880,05140,05143.102.102
02 nov 20190,05050,05090,04910,04980,04982.466.428
01 nov 20190,04880,05230,04780,05050,05053.475.767
31 ott 20190,04890,05070,04780,04880,04882.338.239
30 ott 20190,04980,05060,04690,04920,04922.485.737
29 ott 20190,04910,05270,04840,04980,04982.851.846
28 ott 20190,04970,05080,04800,04910,04912.601.254
26 ott 20190,04700,05050,04550,04970,04973.070.602
25 ott 20190,04540,04840,04530,04630,04632.395.201
24 ott 20190,04360,04730,04310,04540,04542.269.339
23 ott 20190,04410,04460,04280,04330,04332.089.536
22 ott 20190,04630,04680,04280,04410,04412.199.912
21 ott 20190,04530,04700,04470,04630,04632.179.462
20 ott 20190,04590,04630,04430,04560,04562.075.299
19 ott 20190,04640,04690,04530,04610,04611.849.989
18 ott 20190,04600,04690,04530,04650,04651.943.954
17 ott 20190,04760,04810,04550,04600,04602.001.701
16 ott 20190,04750,04830,04540,04760,04762.001.178
15 ott 20190,04900,04930,04550,04710,04712.090.018
14 ott 20190,04970,05050,04780,04900,04902.293.717
13 ott 20190,05020,05090,04920,04960,04962.269.117
12 ott 20190,05020,05140,04930,05020,05022.246.224
11 ott 20190,05080,05180,04980,05020,05022.339.413
10 ott 20190,05150,05230,04970,05090,05092.194.685
09 ott 20190,05320,05350,05050,05160,05162.815.091
08 ott 20190,05390,05470,05160,05300,05302.432.387
07 ott 20190,05150,05430,05110,05390,05393.162.271
06 ott 20190,05100,05290,04940,05160,05162.674.912
05 ott 20190,05260,05350,04970,05110,05111.737.459
04 ott 20190,05270,05510,05160,05260,05261.709.682
03 ott 20190,05170,05310,04900,05280,05281.214.860
02 ott 20190,05000,05390,04990,05190,05192.123.380
01 ott 20190,04820,05060,04720,05010,05011.069.593
30 set 20190,04790,04960,04730,04850,0485877.519
29 set 20190,04710,04920,04650,04780,0478994.059
28 set 20190,04980,05050,04620,04720,0472826.574
27 set 20190,04830,05140,04810,05000,0500761.648
26 set 20190,04700,04890,04590,04830,04831.003.634
25 set 20190,04840,05000,04440,04690,0469824.123
24 set 20190,04760,04910,04560,04840,04841.403.704
23 set 20190,05530,05650,04750,04750,04751.425.062
22 set 20190,05940,06270,05410,05530,05531.680.695
21 set 20190,05620,06230,05470,05950,05951.548.826
20 set 20190,05780,05870,05530,05620,05621.126.987
19 set 20190,05480,05890,05370,05760,05761.910.752
18 set 20190,05600,05590,05140,05480,0548983.866
17 set 20190,05410,06100,05360,05600,05602.575.875
16 set 20190,05460,05480,05190,05420,05421.034.634
15 set 20190,05250,05500,05230,05460,05461.022.204
14 set 20190,05090,05260,05030,05240,0524651.552
13 set 20190,05120,05130,05010,05100,0510590.135
12 set 20190,05110,05130,04970,05120,0512572.773
11 set 20190,05100,05160,05020,05110,0511586.195
10 set 20190,05400,05490,05070,05100,05101.016.259
09 set 20190,05420,05720,05320,05400,05401.845.878
08 set 20190,05130,06170,05120,05410,05414.547.034
07 set 20190,05050,05200,04970,05130,0513493.818
06 set 20190,04880,05130,04820,05050,0505699.013
05 set 20190,05090,05260,04880,04880,0488559.202
04 set 20190,05140,05250,05070,05090,0509549.225
03 set 20190,05130,05420,05070,05140,0514801.825
02 set 20190,05170,05210,04990,05130,0513574.928
*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