Italia markets close in 4 hours 52 minutes

Cronos EUR (CRO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,071810-0,002111 (-2,86%)
Al 11:37AM UTC. Mercato aperto.
Periodo di tempo:
31 gen 2022 - 31 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 gen 20230,0713770,0721200,0711380,0718100,07181016.044.817
30 gen 20230,0757390,0758130,0710700,0714190,07141922.229.998
29 gen 20230,0742120,0761040,0741270,0757590,07575916.312.686
28 gen 20230,0749330,0753690,0737570,0742190,07421915.000.627
27 gen 20230,0741360,0751670,0721450,0749170,07491721.484.113
26 gen 20230,0744710,0750240,0735760,0741690,07416918.717.447
25 gen 20230,0718470,0760900,0710780,0744990,07449932.497.542
24 gen 20230,0737390,0759700,0713740,0718460,07184642.608.235
23 gen 20230,0717020,0737820,0713980,0737430,07374326.282.508
22 gen 20230,0706140,0731260,0704820,0717100,07171028.355.175
21 gen 20230,0722240,0729880,0705930,0705930,07059322.597.871
20 gen 20230,0681560,0722530,0675190,0722180,07221821.797.590
19 gen 20230,0656400,0681070,0655910,0680990,06809916.786.777
18 gen 20230,0731560,0735730,0656050,0656470,06564736.768.106
17 gen 20230,0746860,0751520,0721240,0731600,07316036.222.034
16 gen 20230,0685340,0768180,0679420,0746580,07465891.717.651
15 gen 20230,0700870,0701610,0675310,0685370,06853723.222.481
14 gen 20230,0659310,0709160,0658230,0701190,07011950.809.046
13 gen 20230,0612460,0664580,0608180,0660290,06602933.332.066
12 gen 20230,0610840,0618850,0597920,0612390,06123916.746.930
11 gen 20230,0596680,0607880,0586830,0607030,06070312.299.662
10 gen 20230,0588610,0597080,0585370,0596520,05965211.958.018
09 gen 20230,0582700,0598940,0582310,0588950,05889516.228.629
08 gen 20230,0581710,0587910,0570190,0582580,05825815.839.762
07 gen 20230,0568750,0581830,0566620,0581500,05815010.930.760
06 gen 20230,0558330,0569070,0558440,0568310,05683112.256.695
05 gen 20230,0559440,0562940,0558270,0558270,0558279.041.981
04 gen 20230,0541120,0563110,0539730,0559430,05594313.491.278
03 gen 20230,0536820,0544850,0538960,0541120,0541128.360.011
02 gen 20230,0530810,0539740,0526890,0537250,0537258.326.260
01 gen 20230,0520050,0533060,0518170,0530820,0530828.292.149
31 dic 20220,0521980,0525030,0518500,0519840,0519848.175.968
30 dic 20220,0542590,0545100,0521240,0521950,05219511.305.172
29 dic 20220,0541980,0542880,0537780,0542520,0542529.810.401
28 dic 20220,0547010,0555370,0540870,0541940,05419413.131.101
27 dic 20220,0557030,0563110,0546650,0547040,05470410.568.150
26 dic 20220,0563040,0563930,0552790,0557000,0557007.512.349
25 dic 20220,0565620,0567540,0554380,0563110,0563118.951.515
24 dic 20220,0550330,0566740,0550330,0565730,05657311.281.996
23 dic 20220,0544830,0554060,0542620,0550320,0550329.712.012
22 dic 20220,0537960,0543610,0534710,0544850,05448511.381.271
21 dic 20220,0538280,0545930,0536130,0537720,05377213.171.165
20 dic 20220,0520510,0539290,0520010,0538380,05383812.465.630
19 dic 20220,0538880,0537140,0519930,0520330,05203311.398.518
18 dic 20220,0529570,0540820,0528040,0538820,0538828.274.873
17 dic 20220,0527860,0538420,0521340,0529370,05293713.774.397
16 dic 20220,0571710,0586800,0526070,0527700,05277021.767.326
15 dic 20220,0580150,0580930,0570270,0571760,05717613.890.944
14 dic 20220,0585980,0594460,0577640,0580150,05801516.058.831
13 dic 20220,0590590,0593520,0576580,0586090,05860919.277.633
12 dic 20220,0604440,0604440,0582940,0590740,05907415.242.449
11 dic 20220,0608020,0609680,0603470,0604320,06043211.569.184
10 dic 20220,0605630,0619440,0605630,0607960,06079619.333.400
09 dic 20220,0612770,0612690,0603900,0605430,06054315.047.618
08 dic 20220,0608100,0614540,0599270,0612790,06127914.671.875
07 dic 20220,0635700,0656490,0608590,0608210,06082144.030.694
06 dic 20220,0653490,0653610,0628150,0635610,06356126.924.254
05 dic 20220,0614380,0699450,0613680,0653330,065333146.228.122
04 dic 20220,0604210,0615320,0603970,0614440,06144413.097.673
03 dic 20220,0616610,0618070,0603440,0604280,06042813.891.846
02 dic 20220,0619670,0622830,0610870,0616670,06166714.739.437
01 dic 20220,0629500,0625850,0616140,0619610,06196117.059.367
30 nov 20220,0614010,0630120,0612840,0629550,06295517.148.898
29 nov 20220,0611780,0622380,0607900,0614140,06141414.778.551
28 nov 20220,0620150,0620510,0594160,0611830,06118316.655.029
27 nov 20220,0618790,0623470,0619970,0620150,06201512.151.144
26 nov 20220,0626220,0632980,0616670,0618870,06188715.049.564
25 nov 20220,0629080,0631520,0608410,0626240,06262417.586.590
24 nov 20220,0648410,0653680,0624620,0629180,06291819.392.141
23 nov 20220,0625440,0649090,0624400,0647400,06474020.841.637
22 nov 20220,0624130,0632960,0606020,0625240,06252428.157.712
21 nov 20220,0618840,0640130,0614810,0624040,06240430.790.341
20 nov 20220,0684300,0685040,0616130,0618910,06189130.411.903
19 nov 20220,0701560,0701560,0675980,0684320,06843227.729.597
18 nov 20220,0676330,0701590,0671800,0701180,07011834.302.209
17 nov 20220,0679360,0691080,0658440,0676290,06762935.766.404
16 nov 20220,0711440,0718640,0647400,0679570,06795750.685.746
15 nov 20220,0671830,0724210,0668520,0711280,07112893.354.941
14 nov 20220,0632140,0722610,0545340,0671190,067119244.496.999
13 nov 20220,0772330,0772330,0561180,0633240,063324192.382.233
12 nov 20220,0834380,0835040,0751270,0771690,07716949.673.867
11 nov 20220,0937680,0956810,0809290,0833960,08339668.491.174
10 nov 20220,0808370,0952210,0802320,0937700,093770108.361.446
09 nov 20220,1016130,1022660,0795510,0807940,080794119.932.153
08 nov 20220,1242770,1263710,0954210,1014690,101469125.588.712
07 nov 20220,1191410,1271720,1187610,1242750,12427581.146.893
06 nov 20220,1216400,1267760,1191850,1191850,11918572.363.235
05 nov 20220,1173480,1234810,1165280,1216620,12166260.764.624
04 nov 20220,1134980,1178410,1129000,1173860,11738638.998.028
03 nov 20220,1114990,1149140,1110060,1134970,11349728.401.791
02 nov 20220,1134020,1135640,1086510,1114900,11149044.141.459
01 nov 20220,1161630,1162310,1128930,1134210,11342133.779.464
31 ott 20220,1147140,1177500,1139730,1161660,11616643.911.331
30 ott 20220,1111270,1174350,1103810,1147510,11475157.041.521
29 ott 20220,1127500,1147650,1109650,1111390,11113944.419.868
28 ott 20220,1103680,1132870,1089170,1127750,11277538.248.588
27 ott 20220,1113530,1133090,1095160,1103740,11037436.662.692
26 ott 20220,1088000,1135270,1087920,1113380,11133838.401.340
25 ott 20220,1068050,1116540,1065790,1087750,10877534.933.072
24 ott 20220,1089070,1090190,1054290,1068360,10683615.769.916
*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...