BTC-EUR - Bitcoin EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ott 20197.525,047.570,097.496,407.551,337.551,3311.744.977
13 ott 20197.535,277.678,317.411,767.525,037.525,0331.394.914
12 ott 20197.501,727.627,367.493,977.535,277.535,2720.748.419
11 ott 20197.805,747.992,467.465,697.501,727.501,7271.922.916
10 ott 20197.823,797.868,167.682,157.805,747.805,7454.984.147
09 ott 20197.478,677.909,797.412,197.823,797.823,7978.995.653
08 ott 20197.485,797.595,877.412,567.478,677.478,6743.659.810
07 ott 20197.171,707.569,447.089,997.485,797.485,7979.342.246
06 ott 20197.426,507.447,367.120,587.171,707.171,7047.172.218
05 ott 20197.445,467.467,447.327,437.426,507.426,5031.283.127
04 ott 20197.516,797.522,697.329,167.445,467.445,4646.378.691
03 ott 20197.655,257.685,937.379,227.516,797.516,7949.437.308
02 ott 20197.625,567.663,277.489,777.655,257.655,2551.871.334
01 ott 20197.626,037.818,287.535,807.625,567.625,5675.644.316
30 set 20197.375,957.667,897.075,597.626,037.626,03101.457.908
29 set 20197.523,017.541,027.247,177.375,957.375,9539.755.968
28 set 20197.499,267.623,077.360,047.523,017.523,0139.727.340
27 set 20197.384,337.581,087.197,987.499,267.499,2682.185.406
26 set 20197.717,437.767,757.082,997.384,337.384,33130.823.690
25 set 20197.774,087.970,667.492,057.717,437.717,43124.888.828
24 set 20198.823,668.914,687.399,777.774,087.774,08234.907.972
23 set 20199.119,119.132,408.771,248.823,668.823,6671.307.594
22 set 20199.068,459.152,578.961,469.119,119.119,1127.809.721
21 set 20199.235,259.239,349.021,159.068,459.068,4531.866.749
20 set 20199.306,339.333,399.164,579.235,259.235,2546.528.017
19 set 20199.221,179.361,708.759,789.306,339.306,33108.860.564
18 set 20199.212,399.270,079.152,539.221,179.221,1750.073.990
17 set 20199.334,109.335,149.207,719.212,399.212,3951.725.990
16 set 20199.311,929.400,429.169,549.334,109.334,1064.881.371
15 set 20199.347,799.368,199.273,569.311,929.311,9222.690.283
14 set 20199.344,739.410,069.243,339.347,799.347,7929.891.358
13 set 20199.432,079.448,629.194,089.344,739.344,7355.551.337
12 set 20199.234,139.458,249.132,899.432,079.432,0770.907.353
11 set 20199.149,939.251,308.970,889.234,139.234,1364.633.915
10 set 20199.347,939.412,099.019,509.149,939.149,9366.829.971
09 set 20199.455,119.534,059.141,779.347,939.347,9373.865.669
08 set 20199.493,349.587,779.310,489.455,119.455,1140.114.715
07 set 20199.342,459.564,789.338,129.493,349.493,3437.002.202
06 set 20199.590,739.913,159.274,919.342,459.342,45127.239.884
05 set 20199.588,739.649,199.484,359.590,739.590,7356.352.792
04 set 20199.685,999.806,649.431,589.588,739.588,7397.143.920
03 set 20199.476,109.816,249.393,969.685,999.685,99125.888.321
02 set 20198.891,839.533,488.887,429.476,109.476,10108.505.699
01 set 20198.755,998.959,408.701,628.891,838.891,8332.404.815
31 ago 20198.729,088.814,968.623,678.755,998.755,9926.690.324
30 ago 20198.580,388.828,528.477,688.729,088.729,0863.411.356
29 ago 20198.786,098.786,098.431,168.580,388.580,3894.050.638
28 ago 20199.176,999.277,428.661,568.786,098.786,0998.276.507
27 ago 20199.337,759.349,219.048,039.176,999.176,9956.416.552
26 ago 20199.107,519.533,039.106,379.337,759.337,7583.113.459
25 ago 20199.096,259.265,008.915,379.107,519.107,5146.129.590
24 ago 20199.334,789.353,498.900,859.096,259.096,2552.402.193
23 ago 20199.129,109.414,939.067,639.334,789.334,7865.773.509
22 ago 20199.141,319.239,228.823,799.129,109.129,1074.120.348
21 ago 20199.701,169.735,748.899,469.141,319.141,31116.651.995
20 ago 20199.853,829.881,699.546,269.701,169.701,1666.703.015
19 ago 20199.315,799.861,589.272,179.853,829.853,8279.345.241
18 ago 20199.212,959.474,789.099,279.315,799.315,7936.827.660
17 ago 20199.342,419.445,479.038,579.212,959.212,9543.744.309
16 ago 20199.283,939.507,148.796,819.342,419.342,41120.383.036
15 ago 20198.999,959.414,878.525,159.283,939.283,93182.634.380
14 ago 20199.727,999.730,348.911,548.999,958.999,95131.726.964
13 ago 201910.159,0510.208,409.621,099.727,999.727,9994.791.031
12 ago 201910.314,6210.314,6210.072,8110.159,0510.159,0550.340.794
11 ago 201910.083,3610.330,199.926,5810.314,6210.314,6255.404.066
10 ago 201910.580,2810.674,6210.035,9710.083,3610.083,3684.468.656
09 ago 201910.722,3510.758,1510.417,8610.580,2810.580,2887.029.793
08 ago 201910.671,0210.769,0010.272,9910.722,3510.722,3597.341.997
07 ago 201910.227,7910.801,6310.148,4310.671,0210.671,02153.703.718
06 ago 201910.484,9610.987,2310.009,0510.227,7910.227,79170.046.873
05 ago 20199.873,9610.649,709.872,3510.484,9610.484,96151.199.066
04 ago 20199.726,869.952,289.486,659.873,969.873,9661.843.051
03 ago 20199.473,029.806,629.456,169.726,869.726,8655.961.897
02 ago 20199.379,589.598,379.317,789.473,029.473,0288.763.993
01 ago 20199.102,959.432,998.945,479.379,589.379,5890.434.180
31 lug 20198.593,749.107,568.582,229.102,959.102,9595.093.364
30 lug 20198.528,818.728,348.424,458.593,748.593,7464.317.960
29 lug 20198.577,698.734,368.435,938.528,818.528,8175.163.516
28 lug 20198.524,448.641,278.237,208.577,698.577,6942.088.728
27 lug 20198.852,799.161,598.403,788.524,448.524,4487.700.015
26 lug 20198.876,918.894,038.684,018.852,798.852,7964.148.434
25 lug 20198.780,869.146,758.757,088.876,918.876,9176.709.670
24 lug 20198.845,438.916,368.567,768.780,868.780,86101.772.044
23 lug 20199.227,429.230,958.820,508.845,438.845,43102.757.890
22 lug 20199.452,759.534,599.001,869.227,429.227,4294.577.632
21 lug 20199.603,939.663,489.221,139.452,759.452,7563.053.592
20 lug 20199.396,609.890,639.265,539.603,939.603,9386.281.314
19 lug 20199.452,529.565,329.050,219.396,609.396,60116.340.849
18 lug 20198.645,899.592,888.291,249.452,529.452,52182.706.115
17 lug 20198.406,078.906,768.105,348.645,898.645,89178.784.761
16 lug 20199.647,259.806,938.370,648.406,078.406,07197.753.969
15 lug 20199.073,399.841,498.799,509.647,259.647,25161.219.310
14 lug 201910.114,0010.171,869.019,019.073,399.073,39115.273.892
13 lug 201910.485,8810.512,569.622,8310.114,0010.114,00108.535.341
12 lug 201910.094,3810.595,389.858,6710.485,8810.485,88109.167.868
11 lug 201910.770,1410.770,149.807,5610.094,3810.094,38215.332.690
10 lug 201911.225,8511.725,8510.287,0410.770,1410.770,14298.887.765
09 lug 201910.982,4611.452,9610.778,7411.225,8511.225,85210.447.189
08 lug 201910.232,7811.055,7710.111,8310.982,4610.982,46155.567.231
07 lug 201910.018,9410.338,629.898,6110.232,7810.232,7877.026.510
*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