BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 20208.904,278.928,278.822,588.822,588.822,5846.086.840.320
19 feb 20209.396,989.427,968.891,018.911,518.911,5143.470.672.712
18 feb 20208.942,859.413,788.923,229.395,319.395,3143.790.789.356
17 feb 20209.165,149.171,328.773,448.941,858.941,8542.446.217.812
16 feb 20209.130,579.273,438.967,599.163,179.163,1740.007.379.236
15 feb 20209.522,979.548,259.116,959.130,809.130,8040.500.122.609
14 feb 20209.418,549.530,489.349,099.521,369.521,3640.014.999.389
13 feb 20209.493,399.645,519.330,569.421,159.421,1545.523.177.582
12 feb 20209.343,959.557,449.381,609.495,319.495,3139.949.166.142
11 feb 20209.033,409.350,978.910,709.349,309.349,3034.480.314.023
10 feb 20209.237,539.317,418.968,029.034,069.034,0636.099.661.864
09 feb 20209.011,179.250,208.995,389.238,559.238,5532.699.760.274
08 feb 20208.947,139.022,918.842,189.012,299.012,2932.131.455.750
07 feb 20208.857,018.985,178.885,858.949,758.949,7531.540.576.719
06 feb 20208.743,878.946,828.687,468.860,478.860,4734.266.801.203
05 feb 20208.314,178.819,768.331,028.739,878.739,8732.021.502.646
04 feb 20208.400,328.448,028.250,258.311,958.311,9527.063.674.304
03 feb 20208.426,838.624,088.360,368.400,938.400,9327.963.062.143
02 feb 20208.463,658.538,758.312,438.426,548.426,5427.806.989.191
01 feb 20208.423,868.508,278.394,628.466,408.466,4023.365.749.350
31 gen 20208.620,678.581,908.319,698.427,628.427,6226.527.473.551
30 gen 20208.458,388.661,308.369,168.621,298.621,2929.356.103.023
29 gen 20208.489,738.540,478.416,118.458,938.458,9327.857.927.450
28 gen 20208.087,968.490,758.082,358.490,758.490,7531.208.880.036
27 gen 20207.797,468.147,137.801,908.085,508.085,5025.996.943.939
26 gen 20207.586,497.802,087.550,947.797,027.797,0220.114.378.448
25 gen 20207.655,447.671,797.524,657.589,617.589,6117.820.070.772
24 gen 20207.603,447.723,067.498,277.660,267.660,2622.129.639.051
23 gen 20207.822,877.858,697.538,387.604,307.604,3023.311.436.253
22 gen 20207.887,897.924,117.783,317.823,087.823,0820.366.964.887
21 gen 20207.803,457.898,267.707,767.889,417.889,4121.737.558.317
20 gen 20207.846,147.881,497.714,677.802,237.802,2323.811.739.271
19 gen 20208.062,048.260,537.769,927.847,597.847,5930.842.637.239
18 gen 20208.049,358.125,837.959,158.063,278.063,2729.157.288.013
17 gen 20207.834,338.077,237.824,038.051,008.051,0032.795.485.000
16 gen 20207.901,097.943,207.732,777.833,057.833,0528.116.699.119
15 gen 20207.931,347.970,707.761,867.896,197.896,1935.955.399.490
14 gen 20207.310,827.980,027.316,267.933,517.933,5140.299.311.377
13 gen 20207.367,197.361,887.255,837.313,757.313,7520.190.373.250
12 gen 20207.222,867.376,457.204,637.369,647.369,6420.603.017.030
11 gen 20207.339,447.389,287.219,607.226,707.226,7022.946.564.430
10 gen 20207.092,067.343,376.947,927.343,377.343,3725.820.153.792
09 gen 20207.272,987.275,697.059,747.092,757.092,7521.646.224.663
08 gen 20207.319,207.555,937.160,027.270,797.270,7928.501.027.542
07 gen 20206.939,247.333,806.966,147.320,777.320,7725.797.010.962
06 gen 20206.639,896.951,016.618,226.939,716.939,7120.791.101.699
05 gen 20206.640,496.760,006.631,016.640,676.640,6717.674.001.714
04 gen 20206.582,186.655,676.550,046.640,676.640,6716.527.874.600
03 gen 20206.252,016.643,426.196,516.581,746.581,7425.190.641.929
02 gen 20206.419,906.455,856.208,006.252,946.252,9418.620.672.982
01 gen 20206.412,616.466,056.395,296.417,786.417,7816.548.264.141
31 dic 20196.512,026.537,756.390,236.411,466.411,4618.866.418.835
30 dic 20196.635,926.655,206.495,846.510,736.510,7320.420.606.560
29 dic 20196.548,416.719,696.510,356.638,056.638,0520.072.704.181
28 dic 20196.522,806.621,256.520,906.548,726.548,7219.119.692.111
27 dic 20196.521,206.589,476.434,126.523,756.523,7520.382.982.030
26 dic 20196.557,006.656,496.487,196.521,956.521,9520.529.956.690
25 dic 20196.606,036.631,106.508,506.557,326.557,3219.432.228.775
24 dic 20196.630,186.795,366.555,336.603,126.603,1220.732.787.200
23 dic 20196.777,296.902,246.604,756.631,296.631,2925.091.080.545
22 dic 20196.491,886.785,536.468,866.779,716.779,7120.880.470.519
21 dic 20196.518,436.520,806.421,066.491,856.491,8517.434.503.032
20 dic 20196.480,556.552,136.397,036.516,826.516,8220.432.789.822
19 dic 20196.547,256.604,586.330,196.475,346.475,3423.288.187.560
18 dic 20195.961,266.589,895.883,726.546,546.546,5428.641.568.534
17 dic 20196.223,796.244,965.907,705.954,825.954,8220.054.517.793
16 dic 20196.430,526.439,166.198,986.224,846.224,8418.149.976.614
15 dic 20196.406,406.455,166.224,416.429,306.429,3015.174.667.035
14 dic 20196.536,496.572,406.382,096.406,796.406,7915.410.302.614
13 dic 20196.475,976.558,666.498,926.537,196.537,1915.400.147.686
12 dic 20196.482,396.495,616.404,536.474,606.474,6016.918.822.376
11 dic 20196.560,356.578,876.463,336.483,006.483,0014.686.713.808
10 dic 20196.685,606.692,716.532,276.561,186.561,1816.451.392.128
09 dic 20196.837,396.885,316.657,456.689,016.689,0116.152.911.546
08 dic 20196.828,386.903,236.759,906.839,706.839,7013.933.669.711
07 dic 20196.824,706.863,306.805,216.832,816.832,8113.974.015.958
06 dic 20196.709,236.824,456.684,466.824,456.824,4516.371.162.807
05 dic 20196.544,596.972,966.513,036.707,206.707,2016.943.884.750
04 dic 20196.604,826.803,146.470,326.543,506.543,5019.547.622.916
03 dic 20196.612,776.693,916.522,936.604,846.604,8413.351.519.852
02 dic 20196.737,626.748,976.530,996.610,986.610,9815.423.272.061
01 dic 20196.871,956.871,566.617,206.737,866.737,8616.989.829.214
30 nov 20197.046,457.111,996.821,336.870,146.870,1415.572.657.480
29 nov 20196.780,857.061,996.771,187.043,907.043,9017.887.987.433
28 nov 20196.849,487.020,006.769,406.777,566.777,5617.300.211.126
27 nov 20196.550,446.924,796.338,146.844,796.844,7921.803.443.902
26 nov 20196.489,126.640,576.439,496.548,176.548,1719.167.694.341
25 nov 20196.387,096.647,786.009,616.490,006.490,0038.766.044.068
24 nov 20196.713,036.721,516.377,396.394,296.394,2927.611.112.896
23 nov 20196.620,066.752,616.488,726.712,276.712,2719.062.111.427
22 nov 20196.907,576.984,106.293,916.620,436.620,4331.069.217.350
21 nov 20197.242,287.329,186.865,836.906,836.906,8320.346.346.877
20 nov 20197.405,447.435,077.230,427.245,557.245,5518.742.210.567
19 nov 20197.500,877.590,417.311,887.407,737.407,7319.032.283.609
18 nov 20197.756,087.815,317.472,377.504,627.504,6219.489.736.312
17 nov 20197.736,177.895,227.690,047.759,707.759,7016.887.781.426
16 nov 20197.683,417.774,657.667,857.737,347.737,3414.926.199.871
15 nov 20197.900,177.900,317.677,697.684,167.684,1619.723.343.311
14 nov 20198.003,798.010,197.888,237.902,337.902,3317.318.828.984
13 nov 20198.002,218.026,427.958,128.000,468.000,4615.936.634.176
*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