Italia markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
33.039,52-632,20 (-1,88%)
Al 8:15PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 lug 202133.647,6333.843,2532.259,8133.039,5233.039,5221.645.973.504
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
14 giu 202132.219,7133.787,6132.036,1133.178,5233.178,5235.595.999.202
13 giu 202129.363,2232.476,5728.792,0032.286,5132.286,5133.584.024.683
12 giu 202130.836,8030.893,6028.679,7529.360,5129.360,5131.319.155.285
11 giu 202130.145,9130.952,9029.583,4530.832,0530.832,0531.959.597.293
10 giu 202130.700,9831.523,4329.443,9630.150,4930.150,4935.796.883.045
09 giu 202127.452,2130.822,6526.666,5530.664,5330.664,5344.317.811.472
08 giu 202127.550,1327.898,2125.546,2927.497,9327.497,9340.994.783.948
07 giu 202129.452,1130.251,6027.464,5427.526,4927.526,4927.627.564.851
06 giu 202129.210,1129.948,0429.023,3329.474,3929.474,3923.763.233.981
05 giu 202130.310,9931.165,5528.685,5629.221,0829.221,0829.556.026.133
04 giu 202132.349,3532.349,3529.476,1630.322,7030.322,7034.380.052.740
03 giu 202130.794,8632.362,9930.512,0132.321,5532.321,5529.231.892.311
02 giu 202130.039,0731.297,4029.425,5130.775,0130.775,0127.085.867.000
01 giu 202130.487,3830.987,2529.266,4330.026,7930.026,7928.352.541.166
31 mag 202129.253,4930.627,6028.073,3930.519,3130.519,3131.890.238.366
30 mag 202128.384,0629.854,8527.492,8029.269,5229.269,5225.961.716.928
29 mag 202129.267,2930.538,7327.634,8528.391,1628.391,1637.097.255.900
28 mag 202131.581,5431.880,8228.524,9329.278,3229.278,3245.273.872.634
27 mag 202132.248,1433.136,6130.561,3131.524,0431.524,0435.439.432.785
26 mag 202131.349,1133.317,4130.937,2332.229,5332.229,5342.115.156.993
25 mag 202131.762,7332.553,6829.847,7031.356,9531.356,9545.899.277.730
24 mag 202128.487,8932.608,7328.367,0631.689,2031.689,2055.148.369.255
23 mag 202130.813,9931.436,1425.635,5828.545,5428.545,5464.420.763.233
22 mag 202130.682,2931.880,9929.050,6430.818,2530.818,2547.107.774.121
21 mag 202133.207,1734.471,4127.599,7130.627,8230.627,8267.365.854.372
20 mag 202130.198,8034.775,4528.776,1033.359,1433.359,1472.212.157.773
19 mag 202135.135,9035.623,2925.122,6930.403,2030.403,20103.822.637.268
18 mag 202135.773,4137.621,7034.661,6735.106,8035.106,8045.970.310.804
17 mag 202138.202,8438.381,2134.720,6935.814,0935.814,0961.615.957.700
16 mag 202138.462,8840.935,6636.193,9738.235,8938.235,8952.714.920.923
15 mag 202141.052,1641.692,8038.419,6638.498,7438.498,7448.708.651.090
14 mag 202141.139,2042.387,1240.433,8641.072,7841.072,7845.895.537.365
13 mag 202141.179,7942.440,0938.911,7241.166,7041.166,7080.088.403.142
12 mag 202146.700,7347.802,0640.695,5140.695,5140.695,5162.276.624.480
11 mag 202146.000,1446.813,1044.963,0746.692,5346.692,5350.483.479.328
10 mag 202147.861,7748.969,0144.531,6846.010,4846.010,4859.120.762.102
09 mag 202148.405,9848.680,1746.436,6247.846,5247.846,5254.152.166.217
08 mag 202147.152,5248.888,7746.842,1148.345,4648.345,4653.754.552.145
07 mag 202146.757,0148.207,1245.848,5947.155,5147.155,5156.262.963.885
06 mag 202147.837,4648.438,1145.928,2146.742,5646.742,5657.622.289.161
05 mag 202144.319,5448.266,9244.082,3847.823,0647.823,0657.664.584.035
04 mag 202147.444,2947.444,2944.272,7144.387,2644.387,2657.063.525.891
03 mag 202147.079,5948.963,9547.073,0247.432,7747.432,7742.882.603.410
02 mag 202148.108,2348.172,0646.707,2647.088,5747.088,5731.744.398.004
01 mag 202148.017,5048.626,0947.464,6448.110,0548.110,0535.637.765.742
30 apr 202144.182,1548.172,3043.821,4548.047,0548.047,0543.592.419.889
29 apr 202145.206,2045.418,0543.228,1544.170,9744.170,9738.013.043.148
28 apr 202145.525,4346.368,1644.676,1645.178,6845.178,6839.555.208.147
27 apr 202144.728,9345.835,4844.169,4545.522,5245.522,5240.902.778.693
26 apr 202140.595,0944.895,0440.397,4544.721,8644.721,8648.250.384.085
25 apr 202141.375,7241.750,3538.988,3040.534,2640.534,2638.146.139.981
24 apr 202142.272,3842.292,5040.344,4541.374,1041.374,1040.517.390.980
23 apr 202143.064,6443.369,8739.590,5242.231,4142.231,4171.635.900.305
22 apr 202144.743,5245.998,4742.088,2643.083,3443.083,3462.257.219.154
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...