Italia markets closed

Cosmos EUR (ATOM-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
7,6995-0,0829 (-1,06%)
In data: 02:30AM UTC. Mercato aperto.
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 apr 20247,75707,78027,55817,69957,6995114.278.376
26 apr 20247,85317,93197,68857,75497,7549131.953.876
25 apr 20248,13158,30137,78387,85317,8531160.545.474
24 apr 20248,37278,61358,10848,13168,1316217.287.988
23 apr 20248,20118,46008,15648,37278,3727170.810.452
22 apr 20248,13688,26647,98598,20118,2011109.364.128
21 apr 20247,65538,15257,60978,13708,1370102.197.007
20 apr 20247,70977,85257,19557,65537,6553191.579.762
19 apr 20247,53717,79617,39997,70987,7098142.865.235
18 apr 20247,69037,74977,35087,53717,5371161.320.725
17 apr 20247,65847,76287,34427,69037,6903259.145.950
16 apr 20247,85408,19037,43117,65847,6584356.867.123
15 apr 20247,59237,99167,31007,85407,8540444.513.153
14 apr 20248,80758,80756,85677,59247,5924643.363.794
13 apr 202410,027110,22408,38988,80768,8076353.041.647
12 apr 202410,064810,18779,906310,027110,0271112.938.373
11 apr 20249,978210,01359,611310,064810,0648159.185.912
10 apr 202410,408210,42309,93069,97849,9784144.168.476
09 apr 202410,235410,523010,083310,408210,4082141.260.589
08 apr 202410,245910,359510,106410,235310,2353102.620.100
07 apr 202410,058610,306410,021610,246010,246086.842.605
06 apr 202410,165310,19169,846710,058410,0584154.551.453
05 apr 202410,002710,36849,844010,165310,1653163.158.765
04 apr 202410,190310,43259,844110,002710,0027171.996.042
03 apr 202410,855110,855810,069610,190310,1903230.902.116
02 apr 202411,391311,473010,619710,855110,8551220.351.823
01 apr 202411,359911,479611,269011,391711,3917107.908.112
31 mar 202411,604111,885911,328811,360111,3601151.427.088
30 mar 202411,396511,682611,211211,604111,6041245.868.340
29 mar 202411,688811,688811,297911,396111,3961239.893.251
28 mar 202411,277512,018410,939711,688811,6888383.681.982
27 mar 202411,244111,407211,036011,277511,2775257.491.662
26 mar 202410,743811,338310,687311,244111,2441185.568.354
25 mar 202410,447310,798510,393010,744010,7440119.672.178
24 mar 202410,489510,707410,374310,447210,4472116.901.441
23 mar 202410,710510,932710,272510,489510,4895186.748.744
22 mar 202410,742811,019810,609610,710410,7104197.721.044
21 mar 202410,015610,78239,862410,742810,7428284.886.614
20 mar 202410,788810,86209,830910,015410,0154395.905.803
19 mar 202411,272311,404510,627210,788610,7886220.649.288
18 mar 202410,955311,370010,598211,272311,2723237.038.092
17 mar 202411,592011,802410,707610,955310,9553311.569.957
16 mar 202412,548812,695010,989811,592011,5920482.896.512
15 mar 202412,891213,014611,945412,548512,5485408.008.637
14 mar 202412,276512,890612,147612,890612,8906262.574.123
13 mar 202412,544512,625511,756412,276512,2765312.268.853
12 mar 202412,036512,675811,688012,544512,5445359.369.988
11 mar 202412,224812,394211,791812,036612,0366236.057.618
10 mar 202412,264712,710312,193412,224712,2247239.769.142
09 mar 202412,712112,782111,832912,264712,2647297.410.707
08 mar 202413,033713,284812,440412,712312,7123421.222.755
07 mar 202411,079813,097310,649713,033813,0338513.587.633
06 mar 202411,498711,837910,130711,079911,0799683.000.315
05 mar 202411,224211,837811,161411,495911,4959342.957.929
04 mar 202411,250911,309610,612911,223211,2232223.499.312
03 mar 202410,730811,250610,730811,250611,2506237.376.998
02 mar 202410,440510,731310,375910,731310,7313192.567.909
01 mar 202410,529011,242410,213510,443910,4439303.153.447
29 feb 202410,342110,798610,025710,529610,5296287.458.855
28 feb 202410,264110,574410,034210,342910,3429254.183.084
27 feb 20249,586810,28309,504710,263710,2637218.095.601
26 feb 20249,61399,63969,43839,58719,5871101.284.088
25 feb 20249,20159,75539,03429,61339,6133162.631.367
24 feb 20249,03409,27728,97119,20259,2025148.632.294
23 feb 20249,22629,24418,98009,03459,0345150.455.286
22 feb 20249,59169,59169,03059,22579,2257164.602.394
21 feb 20249,97309,97309,30069,59159,5915180.451.424
20 feb 20249,813010,00449,72959,97319,9731151.427.702
19 feb 20249,53879,86659,47859,81299,8129122.960.090
18 feb 20249,50569,58729,19459,53889,5388119.311.615
17 feb 20249,59349,72879,33189,50539,5053142.019.439
16 feb 20249,54519,67269,43899,59299,5929188.454.013
15 feb 20249,61769,71939,41069,54399,5439173.161.737
14 feb 20249,22209,68929,18099,61819,6181219.075.108
13 feb 20249,01859,29648,83009,22319,2231155.488.966
12 feb 20249,24799,50518,95279,01769,0176153.593.901
11 feb 20249,29149,35829,21059,24809,248094.149.851
10 feb 20248,94289,44678,93009,29109,2910160.077.420
09 feb 20248,89939,02078,78518,94248,9424122.639.637
08 feb 20248,48168,96188,48168,89938,8993121.568.571
07 feb 20248,42178,58788,40948,48178,481791.073.819
06 feb 20248,31378,52338,22518,42158,421572.523.019
05 feb 20248,38118,43118,31318,31398,313958.760.812
04 feb 20248,48408,52918,38128,38128,381259.893.856
03 feb 20248,40058,51808,41548,48368,483685.655.462
02 feb 20248,42318,52888,30798,40088,400895.342.861
01 feb 20248,67928,69428,35098,42348,4234120.411.249
31 gen 20248,91768,97068,60518,68048,6804100.192.183
30 gen 20248,69138,94588,66138,91748,917488.040.666
29 gen 20248,90448,98198,63048,69108,691088.824.790
28 gen 20248,86758,95188,69498,90448,904470.644.329
27 gen 20248,50548,96418,46098,86808,868083.137.163
26 gen 20248,58788,59438,36628,50518,505179.158.038
25 gen 20248,48968,59988,42478,58818,588186.833.163
24 gen 20248,43968,56138,01448,48958,4895133.461.353
23 gen 20248,84558,85438,34088,44008,4400126.421.345
22 gen 20249,01779,10538,84258,84258,842573.964.033
21 gen 20248,89919,02528,81649,01679,016772.750.468
20 gen 20248,90539,07998,54998,89878,8987124.475.414
19 gen 20249,31469,40748,82788,90548,9054120.125.508
*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...