Italia markets closed

Cronos EUR (CRO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,062206-0,000600 (-0,95%)
Al 04:45PM UTC. Mercato aperto.
Periodo di tempo:
27 nov 2021 - 27 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 nov 20220,0618990,0623470,0618130,0622060,06220612.592.096
26 nov 2022------
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
23 ott 20220,1069740,1097620,1059750,1089030,10890322.165.946
22 ott 20220,1074450,1080840,1064610,1069490,10694921.742.907
21 ott 20220,1060080,1075770,1043720,1074040,10740420.610.481
20 ott 20220,1080450,1086790,1053620,1060090,10600925.404.557
19 ott 20220,1098600,1102060,1079750,1080700,10807028.006.141
18 ott 20220,1114420,1120750,1084650,1098150,10981530.187.565
17 ott 20220,1075850,1122580,1063100,1114460,11144638.713.674
16 ott 20220,1069660,1084080,1069660,1076040,10760419.030.133
15 ott 20220,1064910,1083360,1062280,1069330,10693330.466.866
14 ott 20220,1059060,1088940,1053490,1065270,10652725.622.288
13 ott 20220,1052060,1067910,0992380,1059210,10592144.730.094
12 ott 20220,1050190,1063400,1044660,1052140,10521420.926.086
11 ott 20220,1068220,1066580,1040190,1049950,10499538.427.672
10 ott 20220,1098670,1111670,1068390,1068390,10683927.017.559
09 ott 20220,1098380,1108330,1094720,1098610,10986115.153.000
08 ott 20220,1107490,1111810,1093350,1098460,10984616.550.081
07 ott 20220,1115130,1117220,1091930,1107720,11077221.095.259
06 ott 20220,1113050,1124870,1112360,1115050,11150519.348.607
05 ott 20220,1117780,1117780,1103310,1113370,11133714.643.176
04 ott 20220,1114940,1125130,1110990,1117860,11178617.464.987
03 ott 20220,1118050,1126620,1106110,1114690,11146921.861.980
02 ott 20220,1132380,1141430,1115180,1117750,11177512.593.754
01 ott 20220,1119800,1138390,1116590,1132460,11324612.006.071
30 set 20220,1136970,1150220,1110820,1119500,11195020.200.682
29 set 20220,1154700,1164100,1110670,1137130,11371323.327.606
28 set 20220,1160110,1173650,1130060,1154800,11548026.777.519
27 set 20220,1197860,1226220,1146740,1160630,11606338.954.152
26 set 20220,1189790,1199080,1151630,1198370,11983731.244.183
25 set 20220,1221080,1231360,1180480,1189660,11896631.924.840
24 set 20220,1261250,1286180,1208550,1221140,12211464.032.958
23 set 20220,1102710,1283780,1102710,1258770,125877165.615.393
22 set 20220,1038640,1104810,1031570,1102900,11029021.892.491
21 set 20220,1042130,1079380,1014400,1038860,10388624.435.722
20 set 20220,1040070,1058320,1030800,1041700,10417018.960.511
19 set 20220,1018010,1054520,1005040,1040160,10401627.338.474
18 set 20220,1107010,1109590,1018310,1018880,10188818.486.815
17 set 20220,1056730,1106740,1056730,1106740,11067421.610.492
16 set 20220,1060350,1081110,1040600,1055950,10559519.218.200
15 set 20220,1119750,1121010,1053150,1060470,10604726.143.193
14 set 20220,1105980,1124130,1085940,1119570,11195718.814.057
13 set 20220,1201620,1204200,1102900,1112030,11120324.409.090
12 set 20220,1223860,1234880,1196580,1201560,12015626.945.124
11 set 20220,1224090,1225550,1205150,1224110,12241119.736.170
10 set 20220,1185510,1230790,1177300,1224220,12242217.442.482
09 set 20220,1155820,1212230,1155620,1185510,11855121.599.237
08 set 20220,1135090,1155860,1120050,1155790,11557920.719.817
07 set 20220,1135470,1146600,1106810,1134300,11343017.639.137
06 set 20220,1208200,1232440,1134360,1135350,11353525.570.231
05 set 20220,1212740,1213060,1193110,1208130,12081310.966.721
04 set 20220,1200710,1212600,1170880,1212330,12123313.109.369
03 set 20220,1203060,1204690,1187630,1200860,1200867.611.345
02 set 20220,1226660,1236180,1196410,1203290,12032913.339.913
01 set 20220,1215790,1227720,1185370,1226950,12269519.047.881
31 ago 20220,1207330,1247700,1207330,1215910,12159115.769.773
30 ago 20220,1229320,1260830,1184010,1207050,12070520.049.670
29 ago 20220,1187450,1230900,1183210,1228930,12289313.609.473
28 ago 20220,1206830,1227470,1187920,1187920,11879212.779.435
27 ago 20220,1207540,1221490,1192560,1206750,12067515.106.223
26 ago 20220,1320420,1322120,1203150,1207450,12074523.142.850
25 ago 20220,1293570,1333770,1290030,1320500,13205017.922.026
24 ago 20220,1292210,1315420,1269350,1294070,12940713.967.887
23 ago 20220,1288880,1295950,1264080,1292090,12920916.146.598
22 ago 20220,1273770,1288800,1223160,1288730,12887319.792.582
21 ago 20220,1243890,1283140,1235260,1273850,12738512.432.093
20 ago 20220,1219620,1259980,1213070,1244180,12441813.679.477
*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...