DCR-EUR - Decred EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ago 201924,4424,5323,9524,0824,08-
16 ago 201922,7523,1722,5322,8722,87536.057
15 ago 201922,1823,2322,3222,7522,75242.849
14 ago 201923,4222,4921,6122,1822,18335.670
13 ago 201924,5323,6122,8423,4223,42276.896
12 ago 201924,9724,8424,3124,5324,53211.184
11 ago 201924,1225,1624,2224,9724,97340.345
10 ago 201924,0924,1222,9024,1224,12225.635
09 ago 201924,7724,9823,5324,0924,09410.254
08 ago 201926,8226,9924,2124,7724,771.274.375
07 ago 201927,6029,8926,6726,8226,82836.830
06 ago 201927,3928,9926,4827,6027,601.345.977
05 ago 201925,6030,3325,9027,3927,391.532.177
04 ago 201925,1625,8725,3125,6025,60193.147
03 ago 201925,2926,1625,0725,1625,16201.619
02 ago 201924,9925,4324,7625,2925,29392.269
01 ago 201924,2425,2424,7324,9924,99235.456
31 lug 201922,6024,3923,7924,2424,24324.288
30 lug 201922,8823,0722,4622,6022,60278.108
29 lug 201923,2123,1622,8322,8822,88184.508
28 lug 201922,8523,2122,9323,2123,21267.372
27 lug 201923,9223,2022,8422,8522,85356.445
26 lug 201924,1524,1923,8823,9223,92372.663
25 lug 201924,4424,7524,0624,1524,15316.231
24 lug 201924,8224,7224,3224,4424,44404.930
23 lug 201925,7824,9424,5524,8224,82433.449
22 lug 201926,4426,1025,5825,7825,78306.474
21 lug 201926,3926,5625,6926,4426,44322.102
20 lug 201925,7026,6526,0526,3926,39280.177
19 lug 201925,9526,0625,2625,7025,70403.650
18 lug 201924,8427,3325,6525,9525,95579.368
17 lug 201923,2025,7623,7724,8424,84794.861
16 lug 201926,4523,6522,7623,2023,20787.122
15 lug 201924,9626,6325,7126,4526,45584.790
14 lug 201927,4725,0724,5624,9624,96400.222
13 lug 201927,9927,7826,7927,4727,47332.650
12 lug 201926,7128,3927,6627,9927,99410.724
11 lug 201928,9127,3726,5726,7126,71456.853
10 lug 201929,9129,6228,2828,9128,911.312.960
09 lug 201928,8830,1929,4829,9129,91612.683
08 lug 201928,3930,7328,4928,8828,881.005.283
07 lug 201927,0128,5127,5128,3928,39432.984
06 lug 201926,5727,2626,6427,0127,01364.929
05 lug 201927,2126,9126,2626,5726,57302.648
04 lug 201928,3727,2226,2627,2127,21717.516
03 lug 201925,8528,7228,2728,3728,371.391.287
02 lug 201926,0826,8125,7225,8525,851.023.463
01 lug 201926,7926,7425,8026,0826,08672.645
30 giu 201930,8228,0325,6426,7926,791.188.087
29 giu 201929,6530,8528,2930,8230,82705.255
28 giu 201927,3530,6429,3229,6529,65922.014
27 giu 201929,8928,4226,0227,3527,351.680.628
26 giu 201928,0631,1929,8329,8929,892.519.292
25 giu 201928,0129,9627,9428,0628,061.119.012
24 giu 201929,5631,1327,8028,0128,011.488.380
23 giu 201926,3329,9826,0429,5629,561.609.300
22 giu 201925,9127,1024,8426,3326,331.350.109
21 giu 201925,6527,2725,8825,9125,91765.563
20 giu 201925,0425,8624,6825,6525,65708.120
19 giu 201925,4426,0224,9825,0425,04597.243
18 giu 201925,6825,6425,0325,4425,44484.710
17 giu 201924,7426,0225,1525,6825,68857.121
16 giu 201924,5225,0624,0124,7424,74929.246
15 giu 201923,9324,9424,2024,5224,52513.494
14 giu 201925,0026,6923,1523,9323,932.511.085
13 giu 201925,0825,6624,5925,0025,001.136.294
12 giu 201924,9226,3325,0625,0825,081.031.605
11 giu 201924,5525,1323,9524,9224,921.069.105
10 giu 201923,7325,2223,3824,5524,551.220.242
09 giu 201923,6423,9122,7023,7323,731.360.184
08 giu 201923,7824,0623,4623,6423,64582.078
07 giu 201922,7424,0323,0123,7823,78742.900
06 giu 201923,2923,3622,5022,7422,74592.257
05 giu 201922,5923,9622,7223,2923,291.008.354
04 giu 201923,8222,7622,1722,5922,591.127.071
03 giu 201926,1224,1423,6523,8223,82594.670
02 giu 201925,4026,6325,9126,1226,12640.701
01 giu 201925,4226,2825,2825,4025,40666.199
31 mag 201924,8726,2024,8825,4225,42793.304
30 mag 201925,5227,0124,3824,8724,871.789.762
29 mag 201925,2925,9325,0525,5225,52835.415
28 mag 201926,0726,1025,1625,2925,29692.976
27 mag 201925,5626,8625,2126,0726,071.095.689
26 mag 201925,2627,4124,7625,5625,56627.797
25 mag 201924,8425,5724,8425,2625,26439.541
24 mag 201924,7125,4124,6924,8424,84737.883
23 mag 201925,0826,0223,9624,7124,711.057.236
22 mag 201926,5425,6724,7725,0825,08549.149
21 mag 201926,4927,0225,9426,5426,54568.058
20 mag 201927,0926,7725,4626,4926,491.044.311
19 mag 201926,0929,5726,8827,0927,09928.822
18 mag 201925,8926,3325,4926,0926,09445.813
17 mag 201927,5725,9325,0125,8925,89844.275
16 mag 201929,7829,9327,4927,5727,571.121.478
15 mag 201925,6331,0225,9329,7829,782.029.342
14 mag 201925,1834,1524,5625,6325,632.424.764
13 mag 201923,7527,4024,6225,1825,18760.137
12 mag 201925,7325,3323,7323,7523,75565.438
11 mag 201922,7326,7823,5525,7325,731.672.475
10 mag 201922,7923,7522,6022,7322,73812.897
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità