Italia markets close in 4 hours 6 minutes

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
21.118,19-169,42 (-0,80%)
Al 12:23PM UTC. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202321.136,6221.208,0920.819,6921.118,1921.118,1922.800.074.752
26 gen 202321.160,2021.293,2321.082,1821.143,8621.143,8624.196.232.919
25 gen 202320.789,2321.735,6820.572,8321.168,3521.168,3528.097.700.420
24 gen 202321.091,5921.263,0720.715,7720.786,6620.786,6624.247.300.228
23 gen 202320.913,4721.279,7920.856,5521.096,0121.096,0124.392.961.479
22 gen 202320.940,6921.196,9520.597,9020.912,8520.912,8522.777.637.981
21 gen 202320.849,6321.404,3720.697,3820.940,3620.940,3629.825.451.809
20 gen 202319.463,1320.863,3519.292,6920.848,8220.848,8226.477.942.481
19 gen 202319.158,1219.531,6419.156,8619.464,4419.464,4419.525.411.574
18 gen 202319.612,7019.814,5218.990,4119.160,0019.160,0027.788.389.733
17 gen 202319.550,2319.730,4319.381,4019.613,1319.613,1323.170.734.580
16 gen 202319.294,7619.744,1319.136,0719.544,5019.544,5024.735.714.659
15 gen 202319.345,6719.360,6719.003,9919.293,4419.293,4417.831.342.602
14 gen 202318.356,6419.435,7318.354,1419.344,5719.344,5735.936.519.640
13 gen 202317.374,8518.406,2317.274,2318.355,7518.355,7526.944.191.476
12 gen 202316.829,0717.534,8216.727,8017.375,4717.375,4732.202.273.140
11 gen 202316.246,5216.659,3716.120,8316.659,3716.659,3717.065.646.959
10 gen 202316.019,3116.285,3916.004,1816.246,4616.246,4614.721.152.054
09 gen 202316.031,2216.171,9016.031,2216.022,6716.022,6717.353.356.453
08 gen 202315.899,2216.028,5515.871,0016.028,5516.028,559.161.480.345
07 gen 202315.896,8515.945,7215.861,7615.900,1015.900,107.234.738.931
06 gen 202316.002,2915.960,6815.921,3915.896,7115.896,7113.516.412.396
05 gen 202315.900,0615.902,2215.902,7516.002,5416.002,5413.014.337.151
04 gen 202315.817,6716.002,7915.783,7615.899,8415.899,8417.369.309.126
03 gen 202315.631,0915.727,6915.769,7115.817,3415.817,3413.184.150.981
02 gen 202315.528,8315.699,3515.475,9815.630,7415.630,7411.331.006.135
01 gen 202315.427,1415.541,6915.402,2715.528,4215.528,428.634.566.625
31 dic 202215.479,6715.502,7215.398,8015.426,7515.426,7510.477.967.597
30 dic 202215.610,2015.611,3715.346,8515.478,6615.478,6614.850.822.297
29 dic 202215.572,9615.637,8015.534,2715.611,1515.611,1513.575.508.700
28 dic 202215.715,4915.743,2715.546,3615.573,1915.573,1915.999.519.839
27 dic 202215.902,3415.935,1815.632,4815.716,2215.716,2214.805.618.249
26 dic 202215.857,5015.903,1215.816,2415.902,8215.902,8211.172.480.318
25 dic 202215.793,8115.806,0415.777,1015.857,2515.857,2510.974.843.059
24 dic 202215.746,6415.809,9315.743,4115.794,0515.794,059.135.177.431
23 dic 202215.875,1315.921,4215.859,4415.746,6215.746,6214.370.710.930
22 dic 202215.854,0615.839,2215.677,4515.875,7915.875,7915.509.072.793
21 dic 202215.909,4415.921,7915.786,7215.853,2715.853,2714.029.601.625
20 dic 202215.493,1515.982,2215.492,8815.911,1215.911,1221.384.560.398
19 dic 202215.833,5415.861,4815.459,5615.491,1615.491,1616.227.470.460
18 dic 202215.853,1415.875,1015.760,8415.832,5415.832,5410.321.068.134
17 dic 202215.707,9315.857,8415.674,4215.852,6515.852,6513.651.972.395
16 dic 202216.321,9816.452,9515.649,1615.708,4015.708,4022.675.985.898
15 dic 202216.685,4516.720,2816.294,8916.322,2816.322,2819.705.742.862
14 dic 202216.736,9617.154,3916.621,2316.687,3316.687,3323.917.306.155
13 dic 202216.322,6816.820,6816.218,6016.736,2616.736,2625.069.337.961
12 dic 202216.255,5016.329,6316.076,0616.322,6816.322,6818.609.983.128
11 dic 202216.249,7916.376,3216.243,1316.257,1116.257,1113.423.070.672
10 dic 202216.245,9316.332,4316.241,2316.248,8616.248,8612.054.059.993
09 dic 202216.324,9616.368,0016.236,1516.244,9216.244,9219.274.539.758
08 dic 202216.026,7316.356,0715.977,7216.326,2216.326,2219.417.560.064
07 dic 202216.326,1016.359,9016.019,4116.027,4716.027,4718.717.035.116
06 dic 202216.172,1916.330,7516.182,0516.326,1016.326,1019.001.419.647
05 dic 202216.245,6316.424,7516.136,5016.171,8016.171,8021.158.441.563
04 dic 202216.045,7216.281,8616.041,2316.247,1416.247,1415.956.947.589
03 dic 202216.219,6316.244,2516.026,7116.045,7816.045,7815.390.540.350
02 dic 202216.118,4316.218,2716.131,0216.218,2716.218,2718.544.469.786
01 dic 202216.471,0016.385,8316.049,2516.116,9616.116,9621.748.173.431
30 nov 202215.929,3916.487,5215.929,3916.471,5416.471,5428.324.948.897
29 nov 202215.678,9915.928,0715.593,7715.928,9115.928,9122.841.645.014
28 nov 202215.857,8315.875,4215.460,8315.678,6815.678,6826.821.568.319
27 nov 202215.808,6215.989,2115.855,1415.862,0815.862,0819.719.673.404
26 nov 202215.865,5416.003,5215.762,8615.809,0015.809,0017.283.608.415
25 nov 202215.951,8315.952,6315.741,8015.865,7915.865,7917.936.579.787
24 nov 202215.945,0616.096,6315.832,6715.953,9415.953,9425.105.353.987
23 nov 202215.707,1316.013,5415.683,8715.944,1715.944,1731.636.334.826
22 nov 202215.404,0515.811,7915.273,3215.701,4915.701,4929.800.107.605
21 nov 202215.769,4515.769,4515.234,9315.408,9115.408,9136.532.413.039
20 nov 202216.154,7816.187,5015.738,0015.770,0415.770,0420.630.753.760
19 nov 202216.140,1916.236,9016.017,0316.153,4516.153,4515.568.340.052
18 nov 202216.106,5016.340,9616.029,2416.141,6916.141,6925.967.626.142
17 nov 202216.039,5816.101,6715.869,7516.106,1316.106,1326.897.961.057
16 nov 202216.301,5316.369,0615.789,3416.038,6316.038,6332.641.703.726
15 nov 202216.102,3416.423,7016.029,8116.301,7916.301,7935.336.096.844
14 nov 202215.834,5216.582,3415.410,0216.103,0416.103,0448.091.705.519
13 nov 202216.213,6016.330,4215.796,9415.835,8115.835,8126.348.067.437
12 nov 202216.426,6316.455,3616.053,4616.213,0816.213,0828.680.878.604
11 nov 202217.252,3217.331,9916.080,8416.424,1416.424,1453.870.351.057
10 nov 202215.852,2317.705,7715.809,5217.255,7717.255,7781.636.333.539
09 nov 202218.395,3218.456,9215.661,4015.849,8615.849,86102.704.795.276
08 nov 202220.564,5620.635,3717.499,0718.392,8518.392,85118.039.930.919
07 nov 202221.075,4521.195,9520.450,9220.566,7020.566,7053.417.047.712
06 nov 202221.320,1821.380,6021.070,9821.077,3221.077,3235.335.569.263
05 nov 202221.181,9021.482,2721.134,6221.317,8121.317,8137.908.493.588
04 nov 202220.727,9921.374,0820.690,9421.184,3021.184,3064.185.047.442
03 nov 202220.544,7720.741,5520.610,1320.729,2420.729,2444.339.426.458
02 nov 202220.736,7420.820,4520.464,1520.541,5320.541,5356.604.883.095
01 nov 202220.731,5120.795,6220.557,2820.739,0920.739,0940.312.664.325
31 ott 202220.727,8920.932,0720.524,0520.732,4020.732,4046.195.709.265
30 ott 202220.891,0320.990,4020.642,8220.729,8020.729,8031.630.080.723
29 ott 202220.667,3721.062,0420.638,6520.891,5320.891,5340.511.498.416
28 ott 202220.355,1520.853,3120.212,3720.667,6220.667,6244.149.093.368
27 ott 202220.580,2820.681,2320.317,2320.353,0220.353,0249.789.468.768
26 ott 202220.166,4620.804,6120.164,1120.577,9420.577,9458.350.102.868
25 ott 202219.571,7120.418,1719.516,3120.170,0920.170,0947.937.955.983
24 ott 202219.840,5819.888,4519.460,1519.572,3219.572,3230.556.236.210
23 ott 202219.484,7119.933,8719.399,9719.839,8119.839,8122.437.313.986
22 ott 202219.443,4219.525,6319.402,7119.485,1719.485,1716.336.666.996
21 ott 202219.483,5219.505,0419.323,4719.443,5119.443,5132.918.164.818
20 ott 202219.597,0519.631,4119.433,9619.484,0719.484,0725.047.170.832
*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...