Italia markets open in 6 hours 35 minutes

Dash EUR (DASH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
166,53-20,52 (-10,97%)
Al 1:24AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 2021170,60175,25166,22166,53166,53851.844.416
04 mar 2021------
03 mar 2021178,91194,14177,45185,59185,59840.081.194
02 mar 2021185,44189,76173,73178,89178,891.002.680.956
01 mar 2021162,37185,32162,37185,31185,31917.868.670
28 feb 2021175,31175,35152,19162,33162,33886.339.453
27 feb 2021171,27185,00170,91175,33175,33875.760.665
26 feb 2021179,82184,23167,79171,22171,221.029.222.344
25 feb 2021195,84202,88179,72179,72179,721.175.647.443
24 feb 2021189,13215,76180,55195,89195,891.659.352.355
23 feb 2021223,66223,66166,15188,98188,981.811.675.400
22 feb 2021248,81249,08189,37223,65223,651.796.280.773
21 feb 2021246,25260,02240,43248,82248,821.345.321.687
20 feb 2021268,25273,61235,42246,48246,481.858.921.226
19 feb 2021233,28276,02224,78268,40268,402.815.721.195
18 feb 2021221,04249,85214,91233,22233,222.150.016.594
17 feb 2021206,01223,99195,61221,05221,052.384.212.909
16 feb 2021212,12223,80201,63205,98205,982.636.535.236
15 feb 2021191,22237,06164,25212,45212,454.306.182.821
14 feb 2021219,99228,89185,09191,34191,342.718.006.692
13 feb 2021140,18238,36140,18220,16220,165.452.723.055
12 feb 2021135,79142,70130,35140,20140,201.253.421.363
11 feb 2021115,18137,29114,37135,87135,871.670.382.084
10 feb 2021112,78122,56106,78115,20115,201.074.334.379
09 feb 2021104,84112,82103,05112,82112,82860.553.477
08 feb 202198,34104,8795,63104,84104,84791.924.766
07 feb 202198,82101,0393,7998,3698,36653.142.614
06 feb 202199,79101,8896,7498,8398,83745.402.625
05 feb 202192,97101,7192,8099,8099,80722.552.180
04 feb 202196,8198,2792,6092,9692,96581.857.315
03 feb 202191,3098,3691,3096,8196,81710.531.008
02 feb 202185,8891,8785,7791,3191,31496.112.781
01 feb 202184,6287,4382,8985,8985,89422.243.741
31 gen 202186,4687,4982,7884,6184,61363.411.691
30 gen 202186,3487,2782,9886,4086,40409.192.824
29 gen 202186,6690,3983,9186,3486,34624.334.884
28 gen 202180,0883,4678,6983,3783,37559.274.412
27 gen 202186,2486,3078,5980,0880,08409.364.545
26 gen 202186,7187,4382,8986,2586,25511.135.368
25 gen 202187,2792,8986,7386,7386,73540.100.043
24 gen 202186,4290,9385,3987,2887,28525.964.390
23 gen 202186,3290,2384,4386,4286,42523.767.438
22 gen 202182,2288,7277,9486,4086,40779.366.987
21 gen 2021100,07100,2782,2682,2782,27824.278.716
20 gen 2021103,04104,6293,21100,04100,04882.770.079
19 gen 2021107,01110,92102,90103,08103,08639.587.999
18 gen 2021102,28109,14100,65107,01107,01670.865.072
17 gen 2021103,77105,0299,94102,25102,25612.622.154
16 gen 2021103,06108,96100,76103,78103,78711.116.865
15 gen 2021109,24111,8597,81103,09103,09810.167.110
14 gen 2021109,51112,79106,63109,23109,23883.762.832
13 gen 2021104,73112,7798,70109,53109,531.103.967.644
12 gen 2021102,49111,2096,44104,77104,771.483.717.027
11 gen 2021121,71121,7188,41102,56102,562.458.848.362
10 gen 202189,99128,1689,99121,75121,752.917.100.056
09 gen 202179,0390,7877,3390,0190,01733.990.049
08 gen 202180,9282,1775,5579,0579,05709.703.091
07 gen 202176,4487,6175,3880,9080,90831.091.236
06 gen 202172,4777,1571,8276,4276,42615.989.334
05 gen 202172,4873,3270,2572,4572,45498.162.164
04 gen 202172,7678,8169,9172,4772,47595.311.952
03 gen 202171,6975,5870,3672,7172,71591.067.171
02 gen 202172,6277,0170,4071,6771,67700.765.608
01 gen 202181,5484,4471,3772,5972,59702.107.439
31 dic 202082,6883,0879,2881,5481,54412.107.922
30 dic 202084,9085,6380,8482,6882,68510.094.365
29 dic 202087,7588,7481,0984,9184,91592.248.019
28 dic 202087,9890,6385,8187,7787,77675.007.364
27 dic 202088,3391,8175,6587,9787,97743.027.656
26 dic 202084,6791,8684,1788,3188,31670.875.831
25 dic 202080,7186,2178,6884,6884,68568.418.806
24 dic 202074,7581,5071,9580,7280,72459.936.248
23 dic 202086,6087,1471,9174,7274,72520.511.811
22 dic 202085,2787,0879,2186,6186,61644.189.587
21 dic 202089,6797,7583,9785,3085,30656.442.607
20 dic 202088,4793,1685,3389,6689,66575.007.571
19 dic 202088,1491,5986,2988,4888,48478.615.529
18 dic 202088,3992,8785,1688,1488,14580.333.681
17 dic 202085,9394,2083,0388,3788,37639.431.838
16 dic 202079,7486,0478,0085,9285,92437.881.083
15 dic 202079,5580,1577,6279,7579,75246.717.762
14 dic 202080,3180,4177,7479,5579,55246.855.495
13 dic 202078,2181,8577,4580,3180,31245.376.732
12 dic 202077,0680,3076,9678,2278,22253.045.853
11 dic 202076,6878,4472,5677,0777,07312.278.213
10 dic 202079,0979,3775,1976,6776,67237.281.748
09 dic 202078,4079,3673,4179,0979,09391.336.923
08 dic 202084,0084,0377,7678,4178,41363.759.040
07 dic 202084,3186,0783,2183,9983,99377.665.478
06 dic 202084,9586,1882,0484,3184,31406.685.462
05 dic 202081,9885,3479,9584,9684,96404.291.304
04 dic 202088,5990,8880,6182,0182,01472.404.076
03 dic 202087,0089,0985,8588,5988,59471.406.874
02 dic 202086,3889,0283,4886,9886,98647.934.395
01 dic 202094,5896,8985,9086,3886,38841.267.561
30 nov 202090,4598,1789,1894,5994,59941.563.432
29 nov 202091,5295,3287,3090,4590,45914.839.900
28 nov 202077,0794,2776,2391,5391,53855.130.610
27 nov 202076,9080,1273,4677,0777,07608.017.721
26 nov 202085,9087,2170,7076,8976,89894.773.158
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...