Italia markets closed

Bytom EUR (BTM-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,012313+0,000400 (+3,36%)
In data: 02:34PM UTC. Mercato aperto.
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 20240,0124330,0124840,0115400,0123130,012313639.305
28 mar 20240,0120470,0124250,0110560,0115270,011527772.473
27 mar 20240,0113950,0124440,0108590,0120280,012028818.259
26 mar 20240,0106070,0115480,0106070,0113940,011394739.853
25 mar 20240,0104890,0108920,0100680,0106080,010608576.810
24 mar 20240,0099680,0116500,0097790,0104870,010487667.865
23 mar 20240,0092740,0109970,0089530,0099620,009962620.323
22 mar 20240,0090880,0095430,0083630,0092740,009274589.665
21 mar 20240,0085020,0092840,0084490,0090890,009089752.665
20 mar 20240,0093850,0093890,0084400,0085030,008503717.668
19 mar 20240,0098410,0098600,0091900,0093850,009385597.696
18 mar 20240,0092880,0100590,0086600,0098410,009841815.645
17 mar 20240,0104670,0107300,0091160,0092870,009287680.805
16 mar 20240,0106850,0108870,0096990,0104670,010467799.695
15 mar 20240,0111710,0112110,0099640,0106850,010685629.780
14 mar 20240,0110580,0115250,0106010,0111740,011174605.943
13 mar 20240,0118630,0124540,0103840,0110580,011058521.057
12 mar 20240,0118530,0128150,0110760,0118630,011863733.177
11 mar 20240,0113480,0120100,0107920,0118530,011853770.809
10 mar 20240,0110060,0114440,0105990,0113460,011346671.581
09 mar 20240,0114030,0118620,0104690,0110030,011003697.172
08 mar 20240,0125490,0125830,0108970,0114060,011406794.925
07 mar 20240,0111230,0135690,0106670,0125490,012549981.931
06 mar 20240,0111640,0132420,0104240,0111230,011123832.495
05 mar 20240,0117060,0118330,0109160,0111550,011155735.517
04 mar 20240,0105440,0117380,0104190,0117000,011700706.273
03 mar 20240,0106350,0108000,0095750,0105450,010545540.900
02 mar 20240,0099580,0106980,0092840,0106360,010636449.993
01 mar 20240,0106860,0108530,0093540,0099590,009959504.375
29 feb 20240,0094300,0108620,0094300,0106860,010686433.030
28 feb 20240,0094280,0095550,0091380,0094360,009436436.993
27 feb 20240,0094960,0095590,0088440,0094260,009426537.342
26 feb 20240,0091410,0096140,0086530,0095460,009546465.815
25 feb 20240,0097070,0097140,0085200,0091490,009149525.665
24 feb 20240,0095000,0097740,0089520,0097040,009704497.966
23 feb 20240,0098650,0098770,0089770,0095000,009500562.531
22 feb 20240,0088710,0100960,0088410,0098630,009863579.919
21 feb 20240,0088280,0105690,0084770,0088710,008871582.153
20 feb 20240,0087670,0089990,0085090,0088190,008819565.660
19 feb 20240,0085230,0092330,0081750,0087630,008763524.265
18 feb 20240,0087850,0088550,0075500,0085170,008517529.237
17 feb 20240,0085740,0091030,0083910,0087920,008792685.720
16 feb 20240,0084720,0090080,0081430,0085740,008574977.571
15 feb 20240,0085050,0087100,0081320,0084720,0084721.089.002
14 feb 20240,0084550,0086600,0081950,0085040,008504703.920
13 feb 20240,0082630,0086990,0078490,0084580,008458969.779
12 feb 20240,0076440,0083200,0074520,0082730,008273655.344
11 feb 20240,0076600,0077600,0072740,0076510,007651928.168
10 feb 20240,0074740,0077450,0073080,0076610,007661717.925
09 feb 20240,0073370,0074880,0069280,0074740,0074741.393.380
08 feb 20240,0072750,0074760,0070710,0073370,007337867.046
07 feb 20240,0073740,0074920,0070050,0072780,0072781.294.996
06 feb 20240,0072270,0074430,0068030,0073740,0073741.326.501
05 feb 20240,0073820,0074090,0071190,0072270,007227973.632
04 feb 20240,0073470,0074920,0069890,0073790,007379546.814
03 feb 20240,0074770,0076570,0068170,0073470,0073471.502.742
02 feb 20240,0075530,0076680,0070140,0074780,007478948.095
01 feb 20240,0076780,0077100,0074730,0075700,007570597.897
31 gen 20240,0076030,0078030,0075360,0076790,007679492.800
30 gen 20240,0077430,0077950,0074850,0076030,007603530.080
29 gen 20240,0076680,0077800,0075090,0077420,007742515.449
28 gen 20240,0078290,0078510,0073570,0076690,007669564.162
27 gen 20240,0077010,0080920,0074950,0078390,007839597.343
26 gen 20240,0084580,0085510,0075800,0077010,007701733.120
25 gen 20240,0084330,0085160,0082710,0084600,008460659.533
24 gen 20240,0091520,0091650,0083250,0084380,008438594.126
23 gen 20240,0091800,0093680,0087190,0091490,009149743.580
22 gen 20240,0091610,0091800,0089130,0091810,009181739.601
21 gen 20240,0089200,0092370,0086880,0091580,009158734.058
20 gen 20240,0091890,0099760,0087080,0089220,008922700.086
19 gen 20240,0089430,0110350,0087130,0091870,009187722.277
18 gen 20240,0089040,0090970,0087220,0089430,008943632.117
17 gen 20240,0090140,0092410,0087050,0089030,008903614.360
16 gen 20240,0095410,0095410,0087090,0090030,009003634.110
15 gen 20240,0092890,0097730,0092870,0095410,009541449.977
14 gen 20240,0100170,0101290,0092210,0092900,009290612.128
13 gen 20240,0101410,0101960,0099730,0100170,010017508.167
12 gen 20240,0105250,0106810,0099450,0101400,010140638.532
11 gen 20240,0102180,0105810,0099760,0105330,010533613.566
10 gen 20240,0101020,0104140,0099550,0102210,010221573.785
09 gen 20240,0101560,0103020,0098520,0101080,010108653.411
08 gen 20240,0101870,0104950,0101310,0101380,010138553.803
07 gen 20240,0104800,0105650,0101380,0101890,010189890.305
06 gen 20240,0102410,0106800,0101190,0104770,010477801.400
05 gen 20240,0103630,0106410,0099980,0102470,010247959.941
04 gen 20240,0106220,0109610,0097600,0104090,010409783.920
03 gen 20240,0106550,0110260,0105610,0106110,010611744.745
02 gen 20240,0104170,0107090,0102360,0106520,010652498.533
01 gen 20240,0107250,0108290,0103900,0104060,010406502.299
31 dic 20230,0107710,0108950,0105310,0107290,010729452.383
30 dic 20230,0105400,0108420,0101310,0107600,010760579.173
29 dic 20230,0104210,0109840,0100600,0105420,010542646.760
28 dic 20230,0099020,0112280,0098400,0104240,010424542.996
27 dic 20230,0104870,0112200,0093940,0099050,009905452.765
26 dic 20230,0096970,0108960,0095320,0104720,010472393.701
25 dic 20230,0095410,0109690,0094250,0096800,009680389.305
24 dic 20230,0101010,0108690,0095330,0103990,010399477.870
23 dic 20230,0097940,0109020,0095540,0101210,010121449.193
22 dic 20230,0107930,0113960,0097690,0097750,009775530.897
21 dic 20230,0105440,0111110,0094080,0107940,010794577.769
*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...