Italia markets close in 4 hours 33 minutes

PancakeSwap EUR (CAKE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
2,0238+0,0267 (+1,33%)
In data: 10:55AM UTC. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20242,02832,06312,02202,02382,023816.128.550
25 giu 20242,03912,05201,91621,99411,994130.816.750
24 giu 20242,11182,12922,03302,03902,039013.668.513
23 giu 20242,07852,11592,05742,11172,111710.942.449
22 giu 20242,10312,13052,05632,07872,078724.783.220
21 giu 20242,11992,25682,10052,10322,103242.209.368
20 giu 20242,06562,16312,05242,11992,119928.412.076
19 giu 20242,27222,27602,00642,06592,065954.357.611
18 giu 20242,36062,36872,23032,27272,272728.764.120
17 giu 20242,34322,36332,30992,36062,360613.677.874
16 giu 20242,29382,36262,28152,34322,343219.306.268
15 giu 20242,30382,37022,23402,29392,293926.032.226
14 giu 20242,37112,37112,28032,30382,303823.128.346
13 giu 20242,30342,46262,25062,37112,371140.666.696
12 giu 20242,42822,43132,29952,30362,303641.057.469
11 giu 20242,50352,50892,38402,42842,428451.728.575
10 giu 20242,50362,52292,45452,50332,503325.150.746
09 giu 20242,55222,55222,46852,50362,503647.159.318
08 giu 20242,83752,84232,43992,55212,5521102.050.574
07 giu 20242,94162,97542,80382,83752,837593.859.297
06 giu 20242,71563,00532,71332,94162,9416207.923.041
05 giu 20242,43832,72742,42662,71562,715690.538.473
04 giu 20242,39432,50412,38002,43832,438350.360.335
03 giu 20242,56272,57452,34252,39432,394380.819.254
02 giu 20242,55072,58432,53832,56272,562717.829.606
01 giu 20242,56132,57022,51852,55072,550731.992.940
31 mag 20242,68432,71232,54232,56132,561356.435.150
30 mag 20242,72442,73192,66872,68432,684339.102.589
29 mag 20242,74752,75692,66382,72442,724439.484.705
28 mag 20242,71262,78982,68872,74752,747535.747.251
27 mag 20242,75692,76112,70322,71262,712623.687.535
26 mag 20242,70522,77702,70412,75692,756930.217.310
25 mag 20242,73592,77182,66432,70522,705239.714.143
24 mag 20242,72112,78472,61922,73592,735974.932.771
23 mag 20242,62262,73532,62252,72112,721170.116.506
22 mag 20242,54982,71792,53262,62262,622685.597.846
21 mag 20242,37862,56522,34862,54982,549846.001.326
20 mag 20242,46762,48032,37372,37862,378621.822.129
19 mag 20242,45862,48652,43482,46762,467622.570.244
18 mag 20242,37482,48292,36692,45862,458629.328.890
17 mag 20242,39342,43072,34842,37482,374831.463.971
16 mag 20242,29352,41002,28022,39342,393437.749.630
15 mag 20242,40712,41172,28902,29352,293531.848.297
14 mag 20242,40752,45512,33682,40712,407129.065.343
13 mag 20242,41672,43662,39172,40752,407515.822.078
12 mag 20242,42312,44852,40782,41672,416714.894.087
11 mag 20242,51992,52332,41402,42312,423123.076.471
10 mag 20242,46302,53382,45592,51992,519925.530.086
09 mag 20242,42802,47542,41062,46302,463024.269.979
08 mag 20242,47192,51582,42522,42792,427921.502.729
07 mag 20242,52932,60352,47152,47192,471931.576.966
06 mag 20242,50332,54652,46372,52932,529320.560.971
05 mag 20242,51682,53632,47842,50332,503321.519.701
04 mag 20242,36702,52832,35532,51682,516826.273.100
03 mag 20242,35452,38842,27632,36702,367023.698.203
02 mag 20242,41512,42382,23632,35452,354539.684.360
01 mag 20242,51572,55532,28772,41512,415142.342.208
30 apr 20242,54922,56192,46922,51572,515729.089.965
29 apr 20242,56662,61102,54412,54912,549121.592.183
28 apr 20242,56092,57832,49532,56662,566624.442.896
27 apr 20242,61982,62472,52952,56092,560929.072.016
26 apr 20242,71452,72122,56172,61982,619844.577.793
25 apr 20242,79962,86702,69962,71442,714443.652.839
24 apr 20242,84002,87232,78182,79962,799630.779.677
23 apr 20242,73312,86952,72232,84002,840037.476.744
22 apr 20242,74512,76592,66812,73312,733132.211.524
21 apr 20242,60692,75852,57712,74512,745133.291.095
20 apr 20242,61072,65982,44872,60702,607050.891.527
19 apr 20242,49492,61922,45542,61072,610737.509.476
18 apr 20242,56272,59892,41512,49492,494941.510.535
17 apr 20242,59772,61892,44542,56272,562749.299.734
16 apr 20242,64592,82912,55032,59772,597763.485.031
15 apr 20242,53422,68232,40872,64592,645976.175.101
14 apr 20242,99893,08382,29012,53422,5342118.498.047
13 apr 20243,47153,56272,94592,99892,998999.378.114
12 apr 20243,59023,59053,43033,47153,471543.933.688
11 apr 20243,54603,63273,42113,59023,590259.259.533
10 apr 20243,72143,74103,50263,54603,5460107.371.530
09 apr 20243,62053,75563,56803,72143,7214115.883.484
08 apr 20243,61563,66473,56983,62053,6205101.188.116
07 apr 20243,54523,65873,52553,61563,6156102.467.449
06 apr 20243,70013,72103,48193,54523,5452122.162.721
05 apr 20243,67023,79613,60203,70013,7001136.565.686
04 apr 20243,63823,76833,52343,67023,6702124.582.929
03 apr 20243,99503,99623,63033,63823,6382139.723.071
02 apr 20244,28714,30013,91793,99513,9951151.619.471
01 apr 20244,25324,30784,24544,28714,2871119.156.174
31 mar 20244,34154,34444,21054,25324,2532134.348.657
30 mar 20244,26884,46574,24864,34154,3415185.666.865
29 mar 20244,09234,38064,08914,26884,2688182.813.396
28 mar 20244,05764,12423,94114,09234,0923150.111.801
27 mar 20244,07794,19193,97604,05764,0576130.453.968
26 mar 20243,86954,17133,82954,07794,0779183.685.856
25 mar 20243,74723,88103,71103,86953,8695107.386.957
24 mar 20243,74893,84433,71683,74723,7472101.729.020
23 mar 20243,73324,02443,65073,74893,7489161.624.473
22 mar 20243,63953,89493,51903,73323,7332167.121.019
21 mar 20243,34453,64433,24283,63953,6395139.315.817
20 mar 20243,66493,70503,23413,34453,3445170.036.989
19 mar 20243,87843,98203,62633,66493,6649143.784.082
*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...