Italia markets close in 3 hours 29 minutes

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
18.384,52-17,83 (-0,10%)
Al 12:00PM UTC. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202218.880,7819.707,1718.245,0918.384,5218.384,5231.532.918.784
30 giu 202219.249,9719.290,1217.866,3318.881,3418.881,3425.067.851.481
29 giu 202219.273,3419.340,9018.932,6719.245,8619.245,8622.547.368.054
28 giu 202219.594,6319.982,8119.223,5819.272,8319.272,8320.319.022.534
27 giu 202219.902,1820.292,8819.475,2819.598,3419.598,3419.815.936.954
26 giu 202220.364,2520.636,3519.896,6919.901,2819.901,2817.061.815.516
25 giu 202220.115,2120.387,3919.860,3620.369,7920.369,7917.404.838.729
24 giu 202220.043,6220.341,9219.733,6720.113,3620.113,3623.643.233.429
23 giu 202218.918,3420.078,3418.883,2220.044,7820.044,7824.895.086.063
22 giu 202219.674,1219.716,9118.783,9618.918,7418.918,7427.047.499.341
21 giu 202219.576,4620.469,6119.389,3119.665,7519.665,7527.508.665.511
20 giu 202219.593,5319.867,4518.762,9919.581,4519.581,4529.295.317.918
19 giu 202218.112,5219.728,0817.213,3719.593,4319.593,4333.680.034.304
18 giu 202219.500,3619.750,5016.871,7918.118,9518.118,9540.024.238.817
17 giu 202219.328,6620.222,2119.288,1819.498,5119.498,5125.842.871.784
16 giu 202221.590,1521.868,6619.215,7919.324,8019.324,8029.566.992.964
15 giu 202221.265,1121.666,7919.254,5521.586,8421.586,8452.513.395.637
14 giu 202221.593,5322.084,0620.144,8221.274,7521.274,7548.776.681.576
13 giu 202225.490,0825.545,8421.262,4721.592,9521.592,9565.491.720.208
12 giu 202226.971,0127.093,8025.513,9825.513,9825.513,9832.569.266.905
11 giu 202227.648,9927.950,5826.840,5026.958,9426.958,9425.899.776.264
10 giu 202228.354,4828.450,8427.545,0027.648,1727.648,1728.393.158.151
09 giu 202228.193,7628.560,1428.284,8228.356,0528.356,0520.427.057.156
08 giu 202229.120,0629.219,0828.037,9628.192,8928.192,8928.218.744.385
07 giu 202229.347,3829.415,9927.457,5429.123,8029.123,8038.112.258.051
06 giu 202227.885,1229.626,5127.865,5129.346,3829.346,3829.885.839.078
05 giu 202227.833,8728.097,5427.590,6827.881,7427.881,7416.095.168.744
04 giu 202227.710,5727.922,9127.518,2927.831,8127.831,8115.475.672.800
03 giu 202228.338,1128.471,8727.401,0827.708,9427.708,9424.417.152.700
02 giu 202227.975,7628.473,6127.821,3528.337,8128.337,8127.050.621.073
01 giu 202229.616,8629.788,9527.699,9927.979,7027.979,7038.624.270.013
31 mag 202229.446,1930.046,5529.248,6129.616,6329.616,6331.243.056.728
30 mag 202227.440,8929.631,0227.310,2229.448,5329.448,5336.457.951.191
29 mag 202227.040,1327.486,4826.873,5727.443,3127.443,3116.863.303.101
28 mag 202226.669,9926.849,1526.606,5726.849,1526.849,1533.096.432.048
27 mag 202227.253,7627.332,5126.394,1726.674,6026.674,6034.086.381.316
26 mag 202227.664,3227.900,9126.415,7827.268,7427.268,7434.263.227.320
25 mag 202227.628,1828.148,8227.579,4527.662,0627.662,0625.755.724.941
24 mag 202227.238,6827.733,6526.835,7827.630,4627.630,4624.798.918.266
23 mag 202228.677,2128.839,8327.123,0627.236,6127.236,6129.468.544.949
22 mag 202227.856,6328.770,2727.707,7628.690,7628.690,7620.466.652.625
21 mag 202227.636,4728.004,6527.473,2427.856,3927.856,3916.349.928.209
20 mag 202228.649,9828.987,6027.297,9527.637,3027.637,3029.103.029.911
19 mag 202227.422,7728.738,6527.379,5328.653,0228.653,0231.922.561.452
18 mag 202228.841,2528.996,3827.422,6927.422,6927.422,6929.871.799.896
17 mag 202228.606,1929.153,9628.087,5028.842,5628.842,5627.587.090.999
16 mag 202230.105,2930.106,2228.059,6728.606,6828.606,6831.241.928.469
15 mag 202228.907,8930.108,9628.359,6230.106,0030.106,0024.845.773.973
14 mag 202228.127,1028.998,3827.567,4228.910,4628.910,4627.449.249.017
13 mag 202227.972,2429.749,2327.733,0428.124,6628.124,6641.146.329.651
12 mag 202227.527,4028.532,6525.197,8927.988,4727.988,4764.546.279.091
11 mag 202229.457,4330.325,9426.794,2927.527,0427.527,0466.960.636.984
10 mag 202228.659,0430.856,8428.347,6129.463,8229.463,8256.805.175.250
09 mag 202232.338,8332.533,0828.681,1028.681,1028.681,1059.976.492.993
08 mag 202233.657,5033.657,5032.143,2432.338,1132.338,1134.905.258.350
07 mag 202234.169,0234.251,8933.124,6033.656,5633.656,5623.108.837.311
06 mag 202234.700,4134.757,8033.570,8234.167,5234.167,5235.830.963.371
05 mag 202237.374,6637.479,4434.032,9634.702,2834.702,2840.898.957.356
04 mag 202235.863,5937.683,8335.831,2337.377,1337.377,1334.605.300.951
03 mag 202236.659,0436.719,8235.711,6435.865,9135.865,9125.962.754.911
02 mag 202236.518,6137.167,5336.357,8636.660,1936.660,1931.325.499.196
01 mag 202235.768,5436.635,9735.647,6436.515,6736.515,6725.631.586.954
30 apr 202236.615,1136.771,9335.754,0135.770,0735.770,0722.663.507.357
29 apr 202237.861,7137.881,1036.255,7836.618,8736.618,8729.290.482.147
28 apr 202237.181,0638.350,7937.042,0537.866,6737.866,6732.278.022.256
27 apr 202235.817,2737.346,5935.713,9037.180,7737.180,7729.354.356.982
26 apr 202237.756,3038.091,4335.609,5435.814,6035.814,6032.480.596.939
25 apr 202236.516,4337.814,7635.703,9637.765,5237.765,5233.086.569.081
24 apr 202236.599,1436.830,5936.264,5436.513,3636.513,3616.619.008.460
23 apr 202236.840,5037.023,2636.482,1736.606,8836.606,8814.961.043.084
22 apr 202237.403,6737.592,5336.452,2336.841,9836.841,9825.968.766.219
21 apr 202238.131,1339.409,8536.981,6037.405,0537.405,0532.647.596.186
20 apr 202238.443,5638.901,4137.783,5438.133,7738.133,7725.640.595.290
19 apr 202237.871,7738.643,4637.656,9338.444,5038.444,5023.438.663.863
18 apr 202236.732,9838.018,9535.852,2937.869,9537.869,9531.264.556.133
17 apr 202237.382,6837.524,1536.640,2136.729,0536.729,0517.651.670.409
16 apr 202237.507,1237.582,3837.068,8237.388,8937.388,8915.569.098.908
15 apr 202236.905,6137.585,0036.859,9137.508,1837.508,1820.123.068.184
14 apr 202237.778,1737.997,4936.639,1736.902,0236.902,0222.492.983.503
13 apr 202237.061,7438.045,6336.706,2537.784,1437.784,1425.415.782.493
12 apr 202236.346,1937.277,3636.224,3837.065,0837.065,0828.626.539.424
11 apr 202238.772,5038.944,7136.174,0036.335,3336.335,3331.212.598.648
10 apr 202239.333,4939.705,6638.596,3538.778,5938.778,5916.220.173.023
09 apr 202238.874,7039.338,7638.783,8339.334,4539.334,4514.757.288.893
08 apr 202240.042,1740.374,3138.783,8638.879,8338.879,8325.022.739.973
07 apr 202239.647,8040.176,8839.314,2540.040,9840.040,9824.024.282.149
06 apr 202241.761,4441.761,4439.635,3839.647,1139.647,1136.147.931.482
05 apr 202242.482,0642.981,4341.761,8641.772,1141.772,1127.178.655.482
04 apr 202242.047,2842.636,0441.247,2442.480,3942.480,3929.612.277.017
03 apr 202241.520,2642.842,3541.316,5242.054,7942.054,7923.007.857.472
02 apr 202241.893,0042.565,3041.450,8941.529,1541.529,1526.560.971.008
01 apr 202241.138,7842.231,3840.130,2341.889,5241.889,5234.541.009.344
31 mar 202242.165,6142.784,6840.993,9241.124,8041.124,8030.097.132.907
30 mar 202242.788,0942.735,0442.095,5742.166,0842.166,0826.281.869.339
29 mar 202242.852,0743.253,5342.852,0742.796,0542.796,0528.308.216.398
28 mar 202242.636,8243.792,0642.521,0042.877,1542.877,1533.082.380.179
27 mar 202240.516,5242.638,9140.454,5642.635,5942.635,5925.643.813.077
26 mar 202240.378,3340.726,4940.211,1840.512,4040.512,4015.431.254.426
25 mar 202239.936,5640.864,7639.679,0240.377,3040.377,3027.836.474.347
24 mar 202238.967,5940.167,3138.893,7139.933,2839.933,2828.198.864.381
*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...