Italia markets closed

Crypto.com Coin EUR (CRO-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,175822-0,008540 (-4,63%)
Al 06:44AM UTC. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mag 20220,1770220,1775100,1747870,1758220,17582233.736.588
20 mag 20220,1856650,1873750,1736360,1774120,17741232.811.308
19 mag 20220,1768480,1860710,1753650,1856910,18569133.907.077
18 mag 20220,1917950,1926220,1768570,1768570,17685733.553.693
17 mag 20220,1855720,1926290,1853230,1917940,19179434.501.144
16 mag 20220,1957100,1957100,1789390,1855880,18558832.358.409
15 mag 20220,1814550,1964830,1767950,1956830,19568351.058.660
14 mag 20220,1748360,1826000,1682390,1814790,18147997.652.009
13 mag 20220,1707930,1943780,1691500,1748130,17481373.296.864
12 mag 20220,1848520,1911400,1629900,1709530,170953107.372.702
11 mag 20220,2187870,2251980,1803780,1847990,184799131.403.572
10 mag 20220,1983340,2289040,1947930,2187960,218796105.217.862
09 mag 20220,2434180,2449400,1986880,1986880,19868892.223.206
08 mag 20220,2576390,2576390,2425960,2434740,24347442.877.203
07 mag 20220,2657470,2659900,2557110,2576470,25764737.460.405
06 mag 20220,2698000,2719680,2591830,2657380,26573844.583.458
05 mag 20220,2936580,2948210,2653300,2698130,26981367.376.964
04 mag 20220,2763960,2946440,2758150,2936800,29368074.868.487
03 mag 20220,2627590,2868850,2624760,2764240,276424152.962.849
02 mag 20220,2974740,3041380,2539400,2627550,262755185.522.971
01 mag 20220,3323520,3383620,2773660,2975370,297537225.295.162
30 apr 20220,3509430,3529380,3321890,3323410,33234140.782.274
29 apr 20220,3706890,3716490,3475530,3509400,35094053.199.256
28 apr 20220,3691590,3744810,3657310,3707220,37072248.959.467
27 apr 20220,3563390,3696840,3554870,3691460,36914649.656.069
26 apr 20220,3760830,3788880,3542000,3563130,35631355.798.803
25 apr 20220,3680710,3766880,3575250,3762960,37629664.474.857
24 apr 20220,3759820,3774140,3678840,3680410,36804136.347.040
23 apr 20220,3752330,3807030,3727460,3760140,37601435.225.598
22 apr 20220,3762150,3832170,3684820,3753090,37530943.361.429
21 apr 20220,3844150,3923420,3734490,3762730,37627346.919.164
20 apr 20220,3862660,3910480,3788040,3844040,38440444.132.045
19 apr 20220,3816110,3873510,3768980,3862750,38627537.245.079
18 apr 20220,3745690,3821680,3637760,3816070,38160750.225.399
17 apr 20220,3777400,3824400,3738460,3745210,37452130.626.604
16 apr 20220,3766400,3808630,3757790,3777660,37776626.965.637
15 apr 20220,3795350,3841540,3744440,3766300,37663043.856.790
14 apr 20220,3878990,3908440,3777120,3795170,37951746.383.619
13 apr 20220,3849230,3883350,3777010,3879270,38792748.756.839
12 apr 20220,3703580,3883480,3695010,3849170,38491765.430.442
11 apr 20220,4049630,4048760,3673410,3702980,37029863.376.456
10 apr 20220,4094200,4140780,4049300,4052000,40520034.958.611
09 apr 20220,4006250,4094440,3989720,4094080,40940837.366.087
08 apr 20220,4128830,4195760,3998100,4006210,40062160.633.528
07 apr 20220,4037040,4131260,4006890,4127380,41273859.229.966
06 apr 20220,4319200,4319200,4036980,4036980,40369880.504.594
05 apr 20220,4405820,4439190,4320070,4319510,43195165.034.921
04 apr 20220,4346060,4413670,4251890,4405060,44050677.533.393
03 apr 20220,4336920,4409590,4312420,4346540,43465469.575.889
02 apr 20220,4352200,4434640,4308320,4338020,43380287.537.206
01 apr 20220,4158660,4361910,4046070,4351180,435118108.078.075
31 mar 20220,4246280,4376640,4140250,4157380,41573894.001.684
30 mar 20220,4334340,4336150,4222130,4247000,42470074.559.140
29 mar 20220,4376630,4468070,4304890,4333930,43339393.961.833
28 mar 20220,4419430,4560520,4369590,4376900,437690147.613.887
27 mar 20220,4166380,4418970,4158320,4417760,44177680.411.224
26 mar 20220,4149390,4181620,4094070,4166280,41662849.121.957
25 mar 20220,4085500,4247730,4054030,4149090,41490986.686.972
24 mar 20220,3947930,4088710,3936420,4084690,40846977.498.496
23 mar 20220,3785140,3951410,3735570,3948400,39484083.939.008
22 mar 20220,3679420,3823240,3672440,3784720,37847268.828.251
21 mar 20220,3672360,3731420,3625180,3679310,36793147.683.733
20 mar 20220,3776540,3782920,3653550,3672590,36725946.647.681
19 mar 20220,3670420,3786430,3665510,3777290,37772949.408.429
18 mar 20220,3615370,3741200,3533720,3670420,36704261.625.356
17 mar 20220,3682540,3686290,3628120,3615530,36155352.837.079
16 mar 20220,3507850,3689620,3482930,3683380,36833895.211.483
15 mar 20220,3465710,3538280,3395770,3508540,35085457.432.595
14 mar 20220,3448240,3533180,3411790,3466040,34660454.084.921
13 mar 20220,3557740,3576530,3436010,3448390,34483937.880.419
12 mar 20220,3506940,3588350,3501540,3558050,35580543.789.391
11 mar 20220,3535520,3592210,3449260,3507050,35070562.185.759
10 mar 20220,3691040,3698420,3452520,3535650,35356567.358.379
09 mar 20220,3552380,3802500,3550320,3691870,36918782.133.541
08 mar 20220,3488650,3593540,3478850,3551540,35515468.347.598
07 mar 20220,3601150,3671750,3437150,3489090,34890980.202.772
06 mar 20220,3747640,3764180,3599000,3600660,36006661.754.738
05 mar 20220,3624480,3748640,3588800,3746770,37467751.790.520
04 mar 20220,3888180,3891010,3582940,3623980,36239882.673.209
03 mar 20220,4015450,4027160,3814010,3888380,38883874.046.928
02 mar 20220,3943770,4078590,3900820,4015700,40157095.730.004
01 mar 20220,3912180,4036300,3853880,3943880,394388125.662.254
28 feb 20220,3528850,3973060,3502960,3912550,391255124.375.846
27 feb 20220,3670520,3734640,3515700,3529390,35293985.681.661
26 feb 20220,3706510,3781340,3653720,3670740,36707480.155.317
25 feb 20220,3525340,3733490,3525340,3706340,370634117.624.461
24 feb 20220,3529180,3605240,3090210,3524870,352487196.625.933
23 feb 20220,3566110,3711410,3500150,3532290,353229111.035.964
22 feb 20220,3412400,3575010,3284800,3566040,356604119.839.848
21 feb 20220,3574140,3698920,3404650,3412710,341271129.923.713
20 feb 20220,3857920,3880430,3559240,3574790,35747997.673.018
19 feb 20220,3844060,3969390,3837180,3858290,38582983.793.228
18 feb 20220,3782560,4020800,3763540,3844560,384456150.403.593
17 feb 20220,4217010,4254650,3765600,3781630,378163129.537.059
16 feb 20220,4364680,4364680,4175670,4219020,421902103.146.402
15 feb 20220,4161620,4423000,4105410,4364570,436457149.061.404
14 feb 20220,4436420,4447650,4102760,4161890,416189198.992.604
13 feb 20220,4281850,4562890,4264860,4440730,444073211.176.456
12 feb 20220,4226330,4369580,4193230,4282040,428204142.241.173
11 feb 20220,4459430,4593600,4148160,4226270,422627178.687.251
*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...