BCCOIN-EUR - BitConnect Coin EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20190,96442,23280,96442,23282,2328-
16 ago 20190,96180,96790,96790,96790,9679-
15 ago 20190,93240,96180,96180,96180,9618-
14 ago 20191,00800,93240,93240,93240,9324-
13 ago 20191,05201,00801,00801,00801,0080-
12 ago 20191,06901,05201,05201,05201,0520-
11 ago 20191,04501,06901,06901,06901,0690-
10 ago 20191,09601,04501,04501,04501,0450-
09 ago 20191,11101,09601,09601,09601,0960-
08 ago 20191,10601,11101,11101,11101,1110-
07 ago 20191,06001,10601,10601,10601,1060-
06 ago 20191,08601,06001,06001,06001,0600-
05 ago 20191,02301,08601,08601,08601,0860-
04 ago 20191,00801,02301,02301,02301,0230-
03 ago 20190,98141,00801,00801,00801,0080-
02 ago 20190,97170,98140,98140,98140,9814-
01 ago 20190,94310,97170,97170,97170,9717-
31 lug 20190,89030,94310,94310,94310,9431-
30 lug 20190,88360,89030,89030,89030,8903-
29 lug 20190,88860,88360,88360,88360,8836-
28 lug 20190,88310,88860,88860,88860,8886-
27 lug 20190,91710,88310,88310,88310,8831-
26 lug 20190,91960,91710,91710,91710,9171-
25 lug 20190,90970,91960,91960,91960,9196-
24 lug 20190,91640,90970,90970,90970,9097-
23 lug 20190,95600,91640,91640,91640,9164-
22 lug 20190,97930,95600,95600,95600,9560-
21 lug 20190,99500,97930,97930,97930,9793-
20 lug 20190,97350,99500,99500,99500,9950-
19 lug 20190,97930,97350,97350,97350,9735-
18 lug 20190,89570,97930,97930,97930,9793-
17 lug 20190,87090,89570,89570,89570,8957-
16 lug 20190,99950,87090,87090,87090,8709-
15 lug 20190,94000,99950,99950,99950,9995-
14 lug 20191,04800,94000,94000,94000,9400-
13 lug 20191,08601,04801,04801,04801,0480-
12 lug 20191,04601,08601,08601,08601,0860-
11 lug 20191,11601,04601,04601,04601,0460-
10 lug 20191,16301,11601,11601,11601,1160-
09 lug 20191,13801,16301,16301,16301,1630-
08 lug 20191,06001,13801,13801,13801,1380-
07 lug 20191,03801,06001,06001,06001,0600-
06 lug 20191,01501,03801,03801,03801,0380-
05 lug 20191,02701,01501,01501,01501,0150-
04 lug 20191,10001,02701,02701,02701,0270-
03 lug 20190,99451,10001,10001,10001,1000-
02 lug 20190,97060,99450,99450,99450,9945-
01 lug 20190,98260,97060,97060,97060,9706-
30 giu 20191,08200,98260,98260,98260,9826-
29 giu 20191,12701,08201,08201,08201,0820-
28 giu 20191,01501,12701,12701,12701,1270-
27 giu 20191,16401,01501,01501,01501,0150-
26 giu 20191,07101,16401,16401,16401,1640-
25 giu 20191,00301,07101,07101,07101,0710-
24 giu 20190,98461,00301,00301,00301,0030-
23 giu 20190,97060,98460,98460,98460,9846-
22 giu 20190,93010,97060,97060,97060,9706-
21 giu 20190,87540,93010,93010,93010,9301-
20 giu 20190,85650,87540,87540,87540,8754-
19 giu 20190,84040,85650,85650,85650,8565-
18 giu 20190,86220,84040,84040,84040,8404-
17 giu 20190,82960,86220,86220,86220,8622-
16 giu 20190,81800,82960,82960,82960,8296-
15 giu 20190,80480,81800,81800,81800,8180-
14 giu 20190,75770,80480,80480,80480,8048-
13 giu 20190,75100,75770,75770,75770,7577-
12 giu 20190,72570,75100,75100,75100,7510-
11 giu 20190,73560,72570,72570,72570,7257-
10 giu 20190,70420,73560,73560,73560,7356-
09 giu 20190,72850,70420,70420,70420,7042-
08 giu 20190,73410,72850,72850,72850,7285-
07 giu 20190,71890,73410,73410,73410,7341-
06 giu 20190,72020,71890,71890,71890,7189-
05 giu 20190,70750,72020,72020,72020,7202-
04 giu 20190,75070,70750,70750,70750,7075-
03 giu 20190,81310,75070,75070,75070,7507-
02 giu 20190,79670,81310,81310,81310,8131-
01 giu 20190,79600,79670,79670,79670,7967-
31 mag 20190,77240,79600,79600,79600,7960-
30 mag 20190,80730,77240,77240,77240,7724-
29 mag 20190,81020,80730,80730,80730,8073-
28 mag 20190,81310,81020,81020,81020,8102-
27 mag 20190,80800,81310,81310,81310,8131-
26 mag 20190,74780,80800,80800,80800,8080-
25 mag 20190,74010,74780,74780,74780,7478-
24 mag 20190,73050,74010,74010,74010,7401-
23 mag 20190,70980,73050,73050,73050,7305-
22 mag 20190,73900,70980,70980,70980,7098-
21 mag 20190,74300,73900,73900,73900,7390-
20 mag 20190,76110,74300,74300,74300,7430-
19 mag 20190,67810,76110,76110,76110,7611-
18 mag 20190,68440,67810,67810,67810,6781-
17 mag 20190,73080,68440,68440,68440,6844-
16 mag 20190,75800,73080,73080,73080,7308-
15 mag 20190,73850,75800,75800,75800,7580-
14 mag 20190,72000,73850,73850,73850,7385-
13 mag 20190,64280,72000,72000,72000,7200-
12 mag 20190,65770,64280,64280,64280,6428-
11 mag 20190,58660,65770,65770,65770,6577-
10 mag 20190,56850,58660,58660,58660,5866-
*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