Italia markets open in 7 hours 30 minutes

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
25.677,13-378,32 (-1,45%)
Al 11:29PM UTC. Mercato aperto.
Periodo di tempo:
30 mar 2022 - 30 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 mar 202326.147,2326.881,7525.486,3125.677,1325.677,1320.535.296.000
29 mar 202325.108,3425.314,5524.660,6325.156,8425.156,8416.406.669.558
28 mar 202325.973,9026.039,5224.684,3325.114,8225.114,8216.831.712.575
27 mar 202325.514,4726.134,2125.467,6325.974,1525.974,1512.876.844.991
26 mar 202325.506,8825.789,4225.236,7525.513,7125.513,7112.418.760.406
25 mar 202326.141,9126.205,1425.123,5925.512,3925.512,3924.108.429.555
24 mar 202325.119,1726.349,5524.972,4326.151,0126.151,0122.354.394.596
23 mar 202326.137,7726.538,8224.628,9625.124,2125.124,2130.713.129.240
22 mar 202325.906,3826.409,8925.616,0426.153,6426.153,6433.511.138.451
21 mar 202326.254,4026.762,2325.536,7725.905,3025.905,3041.771.705.239
20 mar 202325.028,5426.626,9924.971,2026.251,6626.251,6635.362.250.805
19 mar 202325.528,1225.752,5624.719,2825.025,1725.025,1733.152.085.580
18 mar 202323.606,4125.844,0523.514,1625.505,6325.505,6347.181.679.555
17 mar 202323.033,6023.726,8422.874,4423.604,2123.604,2131.907.892.190
16 mar 202323.092,7723.923,9622.718,1623.035,9723.035,9741.255.860.230
15 mar 202322.569,8924.711,4022.474,3723.069,6023.069,6050.921.737.937
14 mar 202320.742,7422.875,2220.541,5222.565,9422.565,9446.130.944.785
13 mar 202319.375,4120.769,5419.207,0720.749,8020.749,8027.410.915.939
12 mar 202318.944,1819.511,5818.832,3119.379,5319.379,5328.347.620.356
11 mar 202319.239,4619.235,5418.531,4918.943,5918.943,5937.139.999.552
10 mar 202320.589,5120.665,9519.103,7519.235,7019.235,7028.683.645.998
09 mar 202320.589,5120.665,2919.103,7519.235,7019.235,7028.683.645.998
08 mar 202321.061,5421.122,9820.579,2120.587,6120.587,6121.363.501.847
07 mar 202320.987,4421.080,2620.865,4421.064,7021.064,7021.582.012.937
06 mar 202321.115,4021.145,7220.982,5320.988,7820.988,7816.238.354.371
05 mar 202321.006,5721.250,4620.962,4021.114,1721.114,1712.532.696.916
04 mar 202321.014,8221.054,5320.860,7621.005,8221.005,8210.492.892.157
03 mar 202322.151,1422.156,5020.890,9121.014,5921.014,5924.491.284.673
02 mar 202322.164,9422.245,0021.932,4222.150,0422.150,0419.235.382.456
01 mar 202321.888,7222.427,1621.846,8322.164,5022.164,5023.117.097.627
28 feb 202322.170,5122.221,9421.816,5521.885,3421.885,3419.415.754.884
27 feb 202322.325,7522.517,2221.880,1522.171,4822.171,4821.358.902.631
26 feb 202321.919,2722.421,4121.834,2122.325,5222.325,5215.771.595.568
25 feb 202321.918,5321.926,5521.623,6121.920,4321.920,4315.228.867.492
24 feb 202322.595,7622.725,4321.807,9421.916,6421.916,6425.330.637.326
23 feb 202322.809,5023.132,1622.337,9422.597,1722.597,1728.757.798.964
22 feb 202322.942,8322.972,3322.263,1622.807,7322.807,7328.475.667.565
21 feb 202323.246,7123.534,9922.724,4122.941,8322.941,8329.340.720.356
20 feb 202322.778,4723.408,1922.409,2823.243,0623.243,0627.135.662.957
19 feb 202322.992,6223.415,3622.770,0622.770,0622.770,0623.918.940.029
18 feb 202322.922,9323.140,8122.832,4422.993,7922.993,7918.313.290.723
17 feb 202322.147,2223.301,1122.003,0422.923,2222.923,2238.593.349.279
16 feb 202322.735,1023.541,4422.128,7122.149,2822.149,2836.863.147.459
15 feb 202320.698,1922.735,5620.591,5022.735,5622.735,5630.382.227.264
14 feb 202320.316,8620.710,3520.187,1820.698,3920.698,3924.956.955.411
13 feb 202320.404,7420.494,0520.022,1120.322,7120.322,7122.289.589.211
12 feb 202320.462,0920.617,1320.302,1720.405,8720.405,8716.690.407.937
11 feb 202320.257,1420.481,2820.225,9020.462,0620.462,0615.302.639.919
10 feb 202320.316,7520.457,7020.174,6620.256,5220.256,5225.334.151.033
09 feb 202321.414,5621.459,9120.272,8620.316,7820.316,7830.329.918.018
08 feb 202321.679,3921.783,0521.200,0221.407,8721.407,8723.677.473.761
07 feb 202321.210,5921.693,8021.207,4021.680,2021.680,2025.336.708.782
06 feb 202321.274,8421.532,8321.155,5021.213,2421.213,2422.205.763.797
05 feb 202321.581,1621.635,3421.170,5721.276,3721.276,3718.133.058.539
04 feb 202321.698,4021.789,0021.555,3921.580,7921.580,7914.465.569.183
03 feb 202321.522,3221.859,9821.548,5321.701,1721.701,1725.064.023.436
02 feb 202321.539,3121.932,1821.521,5721.524,5721.524,5729.406.567.597
01 feb 202321.304,2321.628,2020.978,0321.541,9921.541,9924.229.303.228
31 gen 202321.050,6521.380,9620.969,8921.305,5621.305,5621.027.999.257
30 gen 202321.867,9521.884,2020.880,7821.050,0421.050,0425.073.357.016
29 gen 202321.183,2222.008,5721.140,5621.867,8721.867,8725.224.334.965
28 gen 202321.229,7821.304,9121.070,4621.182,8921.182,8913.532.245.302
27 gen 202321.141,9721.539,5720.805,5021.228,6421.228,6423.348.505.923
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
*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...