Italia markets open in 3 hours 43 minutes

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
35.993,74-913,63 (-2,48%)
Al 4:16AM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202134.868,6736.099,7634.732,5235.993,7435.993,7439.801.327.616
21 set 202136.678,1337.162,1933.926,7834.712,9734.712,9741.543.539.579
20 set 202140.293,1440.359,6436.324,0936.534,5036.534,5037.443.550.043
19 set 202141.164,3141.215,0640.012,7040.292,1340.292,1322.991.574.653
18 set 202140.317,7041.610,2740.158,8641.172,4241.172,4224.369.669.132
17 set 202140.604,7840.904,4639.936,2540.312,5840.312,5824.500.717.915
16 set 202140.747,3941.129,8840.008,6340.615,2840.615,2826.999.268.519
15 set 202139.904,9640.996,8539.622,3440.762,1540.762,1525.793.023.914
14 set 202138.070,7839.998,4737.895,5139.900,2939.900,2932.749.002.832
13 set 202138.991,9039.505,1536.921,5938.073,3438.073,3434.692.077.878
12 set 202138.263,0339.252,5537.910,7838.997,0338.997,0323.604.800.758
11 set 202137.990,8438.908,5537.934,3238.258,6538.258,6529.200.764.051
10 set 202139.237,6639.785,8937.539,6938.002,7638.002,7633.151.864.661
09 set 202138.729,9639.943,2538.623,8139.233,2339.233,2332.705.466.036
08 set 202139.535,4639.952,7837.696,3138.997,8838.997,8841.465.418.833
07 set 202144.351,7644.487,5436.544,4039.521,4239.521,4255.055.157.929
06 set 202143.556,6344.384,7343.032,1344.329,0744.329,0732.749.010.156
05 set 202142.022,8643.661,2941.686,8843.543,5143.543,5125.512.438.561
04 set 202142.098,7542.534,2641.695,4542.028,5542.028,5531.532.234.752
03 set 202141.509,8842.880,8840.727,2942.112,2642.112,2636.371.739.714
02 set 202141.217,6442.469,4141.072,3941.543,1241.543,1233.273.143.710
01 set 202139.881,1241.465,3339.451,4741.250,7341.250,7333.052.752.888
31 ago 202139.862,6340.754,2939.624,8239.937,7839.937,7829.407.483.737
30 ago 202141.390,7141.472,9139.799,1839.888,6139.888,6126.996.771.542
29 ago 202141.466,3742.087,6840.630,9641.386,4641.386,4621.943.161.406
28 ago 202141.603,1541.781,9641.117,0741.458,8741.458,8724.219.695.246
27 ago 202139.898,3641.637,2339.487,5241.591,3541.591,3529.258.076.943
26 ago 202141.624,6641.936,7139.431,3639.938,9139.938,9127.793.027.038
25 ago 202140.609,2641.798,4840.132,5641.589,1141.589,1127.731.017.546
24 ago 202142.201,1042.483,4540.572,2040.591,2840.591,2830.087.439.475
23 ago 202142.140,4443.068,2841.784,3342.187,3042.187,3029.209.895.615
22 ago 202141.779,1842.299,7141.207,0942.166,0742.166,0721.690.154.270
21 ago 202142.158,0742.504,0741.303,0641.810,2841.810,2834.697.103.726
20 ago 202140.016,3942.170,9639.941,0842.168,4242.168,4229.662.710.164
19 ago 202138.231,4040.219,8437.677,2140.011,6440.011,6431.863.930.903
18 ago 202138.163,1639.276,8437.875,0838.282,0838.282,0827.509.491.838
17 ago 202139.000,2840.059,1138.036,6638.170,5038.170,5028.567.965.431
16 ago 202139.867,2440.689,1438.807,2139.058,0439.058,0427.827.732.126
15 ago 202139.924,6040.145,3838.638,5539.890,1739.890,1726.274.887.098
14 ago 202140.529,5540.774,0239.145,5239.924,8439.924,8426.458.364.542
13 ago 202137.866,8040.547,6037.739,4740.514,8340.514,8326.909.894.509
12 ago 202138.815,6439.373,2137.358,1537.857,0837.857,0828.735.694.964
11 ago 202138.908,5039.816,8438.689,5438.829,9138.829,9129.228.448.871
10 ago 202139.429,8939.747,2338.138,3138.895,9738.895,9728.623.543.705
09 ago 202137.276,4839.556,0436.458,3639.501,9339.501,9333.000.273.327
08 ago 202137.894,4338.496,2536.834,0337.281,7537.281,7530.901.481.683
07 ago 202136.413,7937.992,5536.231,6637.878,5837.878,5834.031.757.079
06 ago 202134.533,2936.792,5133.779,5536.399,9336.399,9332.497.785.843
05 ago 202133.573,6634.938,0731.643,2534.536,4134.536,4129.732.758.610
04 ago 202132.195,8833.745,9131.719,1733.576,1933.576,1921.433.142.518
03 ago 202132.995,1933.479,6231.847,3232.145,0332.145,0322.065.717.849
02 ago 202133.633,8434.015,5732.636,4733.015,0233.015,0221.555.769.455
01 ago 202134.937,9335.848,7333.328,8233.690,8433.690,8422.493.015.644
31 lug 202135.557,0135.586,6334.642,9935.077,2735.077,2721.743.361.094
30 lug 202133.659,1135.590,0832.259,8135.590,0835.590,0827.869.012.071
29 lug 202133.763,8434.189,9233.224,7533.643,0833.643,0822.844.853.094
28 lug 202133.417,4834.560,6032.899,8533.764,2233.764,2232.672.260.425
27 lug 202131.576,7533.336,0730.871,8633.336,0733.336,0729.690.410.041
26 lug 202130.055,2734.319,3929.977,7031.628,8531.628,8543.221.149.247
25 lug 202129.130,4330.039,0428.783,4330.026,5230.026,5217.715.710.196
24 lug 202128.538,1829.300,4228.395,2229.132,2629.132,2618.404.688.435
23 lug 202127.441,8828.527,8327.234,6228.527,8328.527,8319.158.166.209
22 lug 202127.251,3527.691,8026.923,9527.447,9527.447,9516.610.936.345
21 lug 202125.290,4627.762,0825.073,4927.227,4627.227,4623.914.049.599
20 lug 202126.151,8826.284,1024.936,0525.299,8525.299,8519.647.763.124
19 lug 202126.920,5227.015,6125.876,1826.134,5426.134,5417.329.375.882
18 lug 202126.711,4127.444,2226.441,7126.917,8126.917,8115.905.101.628
17 lug 202126.595,7227.051,9826.448,9126.710,7126.710,7116.005.403.695
16 lug 202126.957,9527.281,7726.353,8126.616,2426.616,2420.075.115.913
15 lug 202127.742,1528.025,5326.415,4026.906,4626.906,4618.033.620.233
14 lug 202127.790,7327.938,8326.849,8827.737,4827.737,4818.064.857.618
13 lug 202127.922,9528.141,9027.391,3727.772,2027.772,2016.238.387.526
12 lug 202128.852,5429.151,0927.565,9227.948,5627.948,5620.501.686.427
11 lug 202128.213,4429.119,4928.076,7528.840,8928.840,8916.937.803.944
10 lug 202128.466,0228.802,8027.882,4928.223,0728.223,0719.341.490.472
09 lug 202127.739,4628.662,3827.293,2928.454,8828.454,8823.098.660.464
08 lug 202128.736,9628.757,3027.150,1627.752,7127.752,7125.248.203.553
07 lug 202128.949,6529.601,7628.694,3028.707,8928.707,8921.025.989.867
06 lug 202128.425,0729.579,6728.427,5128.957,7028.957,7022.415.984.656
05 lug 202129.761,1829.761,1827.983,9428.444,0328.444,0322.523.224.003
04 lug 202129.217,0430.280,4628.990,2529.764,0829.764,0821.022.831.221
03 lug 202128.533,3929.422,4328.152,6629.219,5529.219,5520.551.434.327
02 lug 202128.322,4028.654,9927.679,8228.569,3128.569,3132.641.787.035
01 lug 202129.550,9629.550,9627.761,3128.341,4128.341,4131.943.458.371
30 giu 202130.174,1130.306,3328.768,8129.555,0529.555,0528.726.957.762
29 giu 202128.900,8630.720,1528.753,5230.139,9830.139,9831.848.900.087
28 giu 202129.038,4229.497,7228.473,4728.866,3028.866,3028.412.102.661
27 giu 202127.050,3329.021,0426.869,5629.013,7429.013,7429.735.530.456
26 giu 202126.466,7227.343,6125.288,4226.965,5026.965,5032.326.643.063
25 giu 202129.056,9129.710,1026.262,5126.502,8426.502,8433.701.267.547
24 giu 202128.232,8629.537,8127.162,2229.059,7029.059,7027.769.406.264
23 giu 202127.240,8229.078,5626.618,4428.266,5828.266,5838.822.908.066
22 giu 202126.545,4727.878,6324.278,2727.232,4027.232,4049.398.801.919
21 giu 202130.023,6430.090,0926.268,6526.591,0626.591,0644.330.653.066
20 giu 202129.974,7830.407,7428.178,5930.071,7830.071,7830.885.305.655
19 giu 202130.222,5730.728,8629.443,7130.019,2330.019,2326.303.398.991
18 giu 202131.981,6532.063,8629.697,7730.165,8630.165,8630.514.524.304
17 giu 202131.964,6333.063,3431.455,6931.943,0631.943,0631.139.872.254
16 giu 202133.129,6533.403,4931.836,4531.969,3331.969,3332.690.112.796
15 giu 202133.350,6834.060,7532.670,2933.325,5933.325,5938.285.621.503
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...