Italia markets closed

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
19.976,38-95,89 (-0,48%)
Al 05:03PM UTC. Mercato aperto.
Periodo di tempo:
27 set 2021 - 27 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 set 202219.975,1721.126,7019.935,2419.976,3819.976,3854.942.937.088
26 set 202219.414,2919.895,7219.417,2919.982,4519.982,4545.893.779.574
25 set 202219.542,1219.746,8919.321,3619.412,4319.412,4324.118.253.972
24 set 202219.910,2319.923,8619.465,4119.542,8419.542,8426.986.222.552
23 set 202219.730,2619.809,2019.130,3619.910,9019.910,9040.132.156.516
22 set 202218.852,1319.772,2918.761,4619.731,4319.731,4341.809.324.990
21 set 202218.945,7919.916,2918.590,4818.865,1018.865,1047.157.959.402
20 set 202219.486,9419.509,8218.884,7918.945,2918.945,2936.897.489.543
19 set 202219.375,4819.583,6618.436,1519.485,4819.485,4840.056.431.439
18 set 202220.094,7920.094,7919.366,7319.376,4119.376,4131.185.424.789
17 set 202219.745,1720.130,0319.745,1720.095,1320.095,1324.917.216.694
16 set 202219.728,3619.931,3819.388,6319.740,7319.740,7330.074.833.536
15 set 202220.278,6120.385,4819.641,5619.725,5619.725,5636.433.988.322
14 set 202220.228,5020.493,4019.821,5620.277,4020.277,4037.940.323.940
13 set 202222.085,8022.291,3820.126,2720.340,8920.340,8951.202.341.982
12 set 202221.617,6722.140,1821.431,6322.084,7822.084,7849.570.880.589
11 set 202221.355,0121.618,0721.087,4721.616,7921.616,7934.252.356.324
10 set 202221.061,8221.435,5320.852,8021.356,9821.356,9836.362.838.255
09 set 202219.309,0621.123,3919.285,0721.065,9921.065,9947.755.087.325
08 set 202219.297,3519.418,8319.196,4219.310,7619.310,7632.162.701.900
07 set 202219.033,1619.408,6018.860,3719.297,7319.297,7335.253.289.201
06 set 202219.915,4120.225,1518.984,9219.033,1519.033,1543.854.382.000
05 set 202220.174,4520.188,3219.844,9119.910,0319.910,0328.955.481.570
04 set 202219.926,1220.170,1319.729,5420.172,3520.172,3525.480.345.215
03 set 202220.064,0220.131,6319.791,3719.925,7319.925,7323.724.552.286
02 set 202220.223,6420.370,6819.897,3520.064,0720.064,0729.261.522.450
01 set 202219.974,5320.143,3119.757,4720.224,7220.224,7230.328.353.496
31 ago 202219.752,9520.346,3119.752,9519.973,7919.973,7933.099.342.465
30 ago 202220.276,8120.545,1119.573,5019.750,1919.750,1934.402.151.969
29 ago 202219.741,2020.360,4219.721,1920.276,2020.276,2032.602.801.022
28 ago 202220.111,4220.209,7819.742,8719.742,8719.742,8724.523.391.716
27 ago 202220.335,6920.414,2719.960,3820.112,1320.112,1330.222.499.731
26 ago 202221.659,3221.725,2120.272,4620.333,2220.333,2242.479.716.254
25 ago 202221.463,7121.791,4021.405,0421.664,1521.664,1531.119.531.567
24 ago 202221.598,4621.851,1721.305,3321.463,2721.463,2732.064.212.956
23 ago 202221.533,9521.639,4121.131,2221.600,1021.600,1031.984.913.508
22 ago 202221.447,7921.447,7920.929,8921.531,7921.531,7931.863.147.715
21 ago 202221.082,4021.584,6421.025,4121.450,4421.450,4423.012.532.155
20 ago 202220.797,9721.274,2220.779,8521.088,0421.088,0427.493.953.357
19 ago 202223.008,3223.008,3220.793,9920.802,6720.802,6740.364.302.288
18 ago 202222.933,5023.180,5422.957,1623.007,7523.007,7523.537.897.975
17 ago 202223.482,3324.013,0322.837,8822.928,5522.928,5530.391.556.937
16 ago 202223.742,5823.855,3923.320,5423.484,2723.484,2727.290.004.820
15 ago 202223.716,8324.529,9223.463,2023.753,2423.753,2434.565.108.255
14 ago 202223.804,0924.335,9823.586,9923.717,8223.717,8222.425.396.656
13 ago 202223.777,9124.224,0623.723,2723.799,2323.799,2322.399.261.009
12 ago 202223.211,8523.788,0222.995,4123.778,5223.778,5226.568.263.606
11 ago 202223.253,2923.987,4223.155,0523.212,1623.212,1635.971.940.218
10 ago 202222.690,3823.377,7022.313,2923.252,6123.252,6131.884.390.941
09 ago 202223.349,1823.441,2722.445,6022.691,7722.691,7723.075.182.547
08 ago 202222.787,2423.732,8822.792,9723.347,2323.347,2328.020.750.644
07 ago 202222.541,2122.955,0222.473,5322.783,6622.783,6615.617.948.551
06 ago 202222.863,1222.897,6122.539,0222.539,0222.539,0215.684.419.685
05 ago 202222.080,4922.891,9022.081,1322.861,0522.861,0528.350.151.755
04 ago 202222.496,2622.800,6521.947,7522.084,5122.084,5124.513.676.701
03 ago 202222.629,5323.139,2422.382,7322.494,5822.494,5825.883.226.996
02 ago 202222.714,4422.972,8222.182,3722.626,3922.626,3927.954.696.457
01 ago 202222.855,5622.842,2222.334,9822.720,0622.720,0625.190.419.169
31 lug 202223.128,7023.587,8822.783,9122.855,7422.855,7423.067.963.939
30 lug 202223.270,2424.028,8423.058,7223.132,7423.132,7427.525.354.526
29 lug 202223.395,7523.731,8323.115,0823.277,8823.277,8835.093.136.683
28 lug 202222.472,1923.648,1522.385,8223.394,4523.394,4539.454.422.891
27 lug 202220.974,5822.515,3520.771,9022.469,1622.469,1631.119.933.295
26 lug 202220.893,5120.893,5120.541,0420.970,2220.970,2228.261.426.744
25 lug 202222.164,9622.215,0720.894,0220.894,0720.894,0734.795.798.682
24 lug 202221.996,9722.490,0521.841,6122.166,9322.166,9323.104.554.215
23 lug 202222.235,5922.500,2021.544,0221.996,9421.996,9423.520.800.525
22 lug 202222.664,9723.141,5622.134,2622.243,4222.243,4230.769.244.151
21 lug 202222.820,1422.961,9122.032,9122.665,8222.665,8232.906.835.618
20 lug 202222.866,1023.725,6122.458,4722.818,7022.818,7042.169.251.336
19 lug 202222.142,9923.139,1721.324,6122.862,4222.862,4247.666.425.150
18 lug 202220.580,2222.271,2020.580,2222.160,5722.160,5739.396.484.620
17 lug 202221.025,4821.427,8420.576,5320.577,6820.577,6822.705.287.763
16 lug 202220.667,4321.342,2920.354,7521.020,7921.020,7924.108.530.424
15 lug 202220.518,4520.966,3920.357,7120.669,6420.669,6425.698.330.756
14 lug 202220.141,7420.739,7119.781,6820.515,2220.515,2231.075.892.235
13 lug 202219.267,5920.127,4418.968,6020.142,3420.142,3432.928.433.961
12 lug 202219.879,3520.018,1319.244,0619.265,5419.265,5425.732.247.343
11 lug 202220.513,0220.513,0219.834,2019.879,4319.879,4324.040.051.438
10 lug 202221.195,2721.195,2720.347,1520.517,0420.517,0428.216.532.104
09 lug 202221.318,7121.476,0921.052,8121.196,3821.196,3829.097.746.702
08 lug 202221.278,5221.904,4820.942,0121.332,7421.332,7448.985.070.722
07 lug 202220.175,2821.416,7619.885,1521.278,9521.278,9525.387.089.351
06 lug 202219.689,7320.225,4919.312,7620.175,7120.175,7124.152.964.859
05 lug 202219.386,3020.098,1418.851,3019.685,3419.685,3426.047.631.600
04 lug 202218.496,6919.415,7818.274,8119.391,9719.391,9720.698.784.642
03 lug 202218.450,4018.762,5618.186,5718.496,4618.496,4615.710.783.136
02 lug 202218.481,7918.574,7218.244,2318.450,5518.450,5517.355.695.111
01 lug 202218.915,4519.707,1718.245,0918.476,5518.476,5529.501.651.034
30 giu 202219.249,9719.290,1217.866,3318.881,3418.881,3425.067.851.481
29 giu 202219.273,3419.340,9018.932,6719.245,8619.245,8622.547.368.054
28 giu 202219.594,6319.982,8119.223,5819.272,8319.272,8320.319.022.534
27 giu 202219.902,1820.292,8819.475,2819.598,3419.598,3419.815.936.954
26 giu 202220.364,2520.636,3519.896,6919.901,2819.901,2817.061.815.516
25 giu 202220.115,2120.387,3919.860,3620.369,7920.369,7917.404.838.729
24 giu 202220.043,6220.341,9219.733,6720.113,3620.113,3623.643.233.429
23 giu 202218.918,3420.078,3418.883,2220.044,7820.044,7824.895.086.063
22 giu 202219.674,1219.716,9118.783,9618.918,7418.918,7427.047.499.341
21 giu 202219.576,4620.469,6119.389,3119.665,7519.665,7527.508.665.511
20 giu 202219.593,5319.867,4518.762,9919.581,4519.581,4529.295.317.918
*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...