Italia markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
24.878,48-90,11 (-0,36%)
Al 09:23PM UTC. Mercato aperto.
Periodo di tempo:
22 set 2022 - 22 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202324.942,8925.101,1324.866,6724.878,4824.878,489.735.642.112
21 set 2023------
20 set 202325.027,6825.734,2124.952,4525.474,9925.474,9912.926.732.278
19 set 202324.871,4525.725,3624.753,9025.021,5425.021,5414.604.012.182
18 set 202324.898,3224.938,4024.783,1924.872,5624.872,566.349.996.049
17 set 202324.934,1925.073,4224.810,1924.898,6524.898,656.936.865.556
16 set 202324.948,9325.153,7624.606,5124.936,5224.936,5210.758.314.752
15 set 202324.437,2825.165,3124.351,8824.954,4324.954,4312.986.392.832
14 set 202324.027,7624.548,6723.960,4924.437,3224.437,3212.179.450.287
13 set 202323.410,5824.645,7523.403,6724.023,8524.023,8517.350.430.194
12 set 202324.104,5024.124,2523.192,7623.412,4423.412,4413.584.488.417
11 set 202324.184,8324.251,8823.925,7524.104,9824.104,987.371.357.332
10 set 202324.194,3724.209,8324.105,7124.185,2724.185,275.119.273.334
09 set 202324.534,9924.654,3023.993,2224.194,5924.194,5910.102.870.009
08 set 202324.010,1224.686,8923.952,2024.530,3024.530,3010.365.759.745
07 set 202324.041,5324.192,1823.694,6524.014,7124.014,7111.891.808.448
06 set 202323.921,9224.137,2423.726,8824.037,8524.037,8510.344.990.792
05 set 202324.070,3124.181,3623.767,3123.919,5623.919,569.897.413.453
04 set 202323.980,9724.161,7923.911,6124.071,6124.071,618.307.507.381
03 set 202323.917,4224.074,4323.873,0923.980,3523.980,359.363.049.087
02 set 202323.919,1024.086,7223.508,6023.917,2523.917,2515.947.036.076
01 set 202324.979,8525.271,1023.752,9823.916,7523.916,7518.613.058.724
31 ago 202325.508,6625.539,4924.772,7624.975,5824.975,5814.953.594.670
30 ago 202324.111,6225.887,8923.967,3925.509,8725.509,8727.019.625.216
29 ago 202324.163,8124.243,5123.932,8824.115,0124.115,0110.163.610.214
28 ago 202324.092,8924.238,4524.052,9224.163,8824.163,886.403.428.781
27 ago 202324.129,0124.184,7324.070,3224.093,1024.093,105.590.389.230
26 ago 202324.228,5924.234,3523.941,7424.129,4124.129,4111.492.414.331
25 ago 202324.326,0124.454,2623.956,7424.227,3824.227,3811.919.540.643
24 ago 202324.007,9424.651,1023.857,6524.326,1224.326,1215.632.236.498
23 ago 202323.977,9123.987,1223.533,3323.999,8123.999,8113.371.753.989
22 ago 202324.080,4224.065,9523.741,9823.971,8523.971,8512.269.915.353
21 ago 202323.965,1724.155,7623.880,1824.081,2424.081,248.309.108.586
20 ago 202323.920,1424.105,2923.694,7623.964,5623.964,569.763.024.956
19 ago 202324.494,4024.655,8523.596,9323.921,7223.921,7222.063.677.425
18 ago 202326.391,3326.446,8223.373,7124.520,5924.520,5928.618.579.170
17 ago 202326.750,9926.794,5626.393,1526.393,1526.393,1513.746.827.219
16 ago 202326.960,5126.901,5026.674,8026.752,1526.752,1511.592.336.189
15 ago 202326.759,0227.126,1726.637,8726.960,8726.960,8712.847.377.485
14 ago 202326.848,5326.871,2026.743,6826.758,7026.758,706.698.052.713
13 ago 202326.833,1926.892,8126.794,6726.847,9526.847,955.653.590.554
12 ago 202326.794,4626.878,5626.705,8626.831,2926.831,299.305.130.013
11 ago 202326.931,8626.893,1226.711,6126.798,7326.798,7310.804.642.291
10 ago 202327.160,9827.402,8426.771,6426.929,6126.929,6116.743.174.060
09 ago 202326.520,4927.545,8926.514,7927.159,8827.159,8816.032.469.557
08 ago 202326.392,7326.572,4426.126,4726.521,0026.521,0012.376.977.033
07 ago 202326.341,2726.474,8226.268,8426.395,7726.395,776.607.433.069
06 ago 202326.370,0126.394,5726.263,3626.339,8426.339,845.984.408.159
05 ago 202326.640,7326.573,9726.236,9026.368,8326.368,8310.916.666.747
04 ago 202326.647,9226.870,7226.519,1026.644,6626.644,6611.670.447.577
03 ago 202326.984,5827.262,2126.438,5826.638,9126.638,9117.556.428.623
02 ago 202326.581,2426.958,7726.140,9426.958,7726.958,7716.599.463.506
01 ago 202326.558,8826.757,5226.497,6826.580,5526.580,5510.600.152.979
31 lug 202326.612,2126.677,9826.367,2626.556,1626.556,167.872.382.313
30 lug 202326.578,0826.648,2426.527,9726.612,0526.612,055.875.729.907
29 lug 202326.609,0126.773,4226.589,2526.577,9026.577,9010.169.547.544
28 lug 202326.497,2326.550,5426.500,7826.607,6726.607,679.810.973.539
27 lug 202326.448,4426.765,6026.362,9426.498,2926.498,2912.184.040.124
26 lug 202326.375,1926.589,5026.252,1526.449,9126.449,919.291.121.374
25 lug 202327.038,4827.038,6426.125,6426.373,3326.373,3313.916.448.698
24 lug 202326.769,2127.254,9326.725,5627.041,0727.041,078.287.398.296
23 lug 202326.865,4926.940,6026.656,0026.752,7626.752,767.074.900.677
22 lug 202326.768,0327.003,9326.706,6226.865,5326.865,539.856.308.454
21 lug 202326.698,0226.931,3326.642,8126.756,2726.756,2713.161.870.825
20 lug 202326.595,0526.893,6826.624,3726.696,8326.696,8310.824.232.222
19 lug 202326.829,6026.886,1926.358,5126.590,1726.590,1711.701.462.491
18 lug 202326.940,3227.019,9926.400,2826.828,5426.828,5411.783.169.579
17 lug 202326.963,4527.088,1226.778,5126.939,8826.939,887.584.852.317
16 lug 202326.977,0927.044,6826.916,3226.961,9726.961,977.130.039.801
15 lug 202328.042,9128.105,2126.681,3526.979,1226.979,1218.604.382.626
14 lug 202327.276,1128.345,6827.159,4928.044,0928.044,0921.103.491.550
13 lug 202327.803,8428.085,4327.143,8927.279,8527.279,8513.289.708.218
12 lug 202327.638,4428.007,1127.642,7227.802,6627.802,6611.033.408.180
11 lug 202327.505,7528.205,2227.358,9427.635,5627.635,5613.473.385.341
10 lug 202327.613,1327.739,6227.434,6627.504,6727.504,677.204.823.687
09 lug 202327.666,0727.682,3227.420,3827.613,9827.613,986.845.376.907
08 lug 202327.463,9527.751,7127.342,9327.661,8327.661,8312.202.359.559
07 lug 202328.102,8228.956,9727.576,7727.465,1827.465,1819.402.560.820
06 lug 202328.282,7928.385,0727.740,1328.109,2828.109,2811.497.920.664
05 lug 202328.549,4728.713,3028.162,6128.281,7328.281,7311.771.959.918
04 lug 202328.076,1628.757,5128.074,0828.549,0828.549,0813.993.841.916
03 lug 202328.019,4728.195,5727.707,9528.072,7228.072,729.656.900.726
02 lug 202327.913,7428.068,9527.782,7628.022,0428.022,048.323.786.098
01 lug 202328.011,2228.758,4727.125,8127.918,6927.918,6924.172.091.842
30 giu 202327.560,4528.315,7727.563,4828.014,9028.014,9012.128.632.702
29 giu 202328.013,7128.019,8427.406,7127.560,5127.560,5113.348.223.289
28 giu 202327.749,5328.300,3027.721,1428.006,0528.006,0514.992.964.810
27 giu 202327.947,8428.073,4227.464,8027.746,6127.746,6115.117.704.681
26 giu 202327.980,8828.435,3627.801,5327.947,6027.947,6011.647.907.874
25 giu 202328.130,7428.218,1427.747,2927.984,1327.984,1311.128.012.797
24 giu 202327.288,7328.834,9027.282,3228.118,5828.118,5822.091.067.976
23 giu 202327.289,4027.740,0427.076,0327.303,2427.303,2418.851.729.873
22 giu 202325.926,1128.035,0325.897,0027.317,9327.317,9330.337.882.736
21 giu 202324.571,9625.997,8224.462,4325.940,9325.940,9320.340.532.225
20 giu 202324.064,9124.711,8324.062,4524.580,5324.580,5311.742.349.094
19 giu 202324.196,0924.387,4224.060,5724.065,6124.065,618.740.979.157
18 giu 202324.030,1924.432,4323.889,4624.196,2924.196,2910.122.095.681
17 giu 202323.365,4824.186,1823.090,8724.029,0724.029,0714.899.505.285
16 giu 202323.167,4823.514,3522.886,7923.366,4923.366,4914.468.971.047
15 giu 202324.023,3424.126,4322.988,3023.170,2523.170,2513.156.001.847
*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...