EOS-EUR - EOS EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ott 20192,82302,85902,81102,83802,838029.945
10 ott 20192,95402,96602,75802,83302,8330573.822
09 ott 20192,89303,02002,84902,95402,9540496.132
08 ott 20192,90902,95702,84802,89302,8930353.711
07 ott 20192,65602,97302,64502,90902,9090892.356
06 ott 20192,72702,73802,60302,65602,6560409.130
05 ott 20192,74902,76702,67302,72702,7270387.581
04 ott 20192,67202,80902,62702,74902,7490611.251
03 ott 20192,75702,75902,57202,67202,6720681.513
02 ott 20192,70002,77502,65502,75702,7570522.513
01 ott 20192,72602,86302,62902,70002,70001.172.171
30 set 20192,54802,79002,49102,72602,72601.357.375
29 set 20192,59402,59702,45802,54802,5480641.907
28 set 20192,59702,63102,55202,59402,5940407.154
27 set 20192,55002,65702,47402,59702,5970978.366
26 set 20192,62202,63002,37702,55002,55001.967.332
25 set 20192,51702,68802,46302,62202,62202.496.245
24 set 20193,35103,38402,30402,51702,51704.770.661
23 set 20193,47103,51103,33303,35103,3510624.940
22 set 20193,64603,64603,40503,47103,4710606.560
21 set 20193,64803,69303,60203,64603,6460692.164
20 set 20193,60103,65603,48603,64803,6480436.476
19 set 20193,70303,70603,45703,60103,60101.221.738
18 set 20193,67903,77803,67003,70303,70301.030.452
17 set 20193,71503,82003,67303,67903,67901.025.287
16 set 20193,67903,75503,59103,71503,7150740.864
15 set 20193,64103,74703,61003,67903,6790446.436
14 set 20193,36503,69403,32403,64103,6410903.143
13 set 20193,38803,39803,32703,36503,3650255.666
12 set 20193,40803,42903,33503,38803,3880418.088
11 set 20193,41703,44603,32103,40803,4080471.240
10 set 20193,51403,55003,32303,41703,4170980.549
09 set 20193,43403,57603,28803,51403,51401.498.270
08 set 20193,22403,45603,19603,43403,4340998.603
07 set 20192,91803,31202,88403,22403,22401.072.162
06 set 20192,97103,05002,83602,91802,91801.172.808
05 set 20193,00303,02402,90802,97102,9710935.851
04 set 20193,06503,06802,98103,00303,00301.084.823
03 set 20193,03803,16003,02903,06503,06501.179.601
02 set 20192,97603,08502,94003,03803,0380608.495
01 set 20193,03403,04202,83102,97602,9760529.271
31 ago 20192,91903,10002,90903,03403,0340300.177
30 ago 20192,89202,97902,86902,91902,9190424.511
29 ago 20192,94202,95802,76702,89202,8920753.962
28 ago 20193,20403,22202,81702,94202,94201.453.286
27 ago 20193,22903,23703,14903,20403,2040486.158
26 ago 20193,18603,32403,18603,22903,22901.023.620
25 ago 20193,27203,30503,11303,18603,1860455.175
24 ago 20193,29403,30103,17703,27203,2720536.490
23 ago 20193,28803,40603,25803,29403,2940640.150
22 ago 20193,16203,34803,12203,28803,2880840.288
21 ago 20193,31803,41103,04703,16203,16201.185.864
20 ago 20193,35903,36503,25003,31803,3180522.879
19 ago 20193,33503,41103,29503,35903,3590772.634
18 ago 20193,20903,38803,17003,33503,3350986.245
17 ago 20193,24203,25503,15103,20903,2090367.822
16 ago 20193,26703,29403,14703,24203,2420745.246
15 ago 20193,28203,33802,98803,26703,26702.557.113
14 ago 20193,65203,68903,21003,28203,28201.733.359
13 ago 20193,68503,69103,54303,65203,6520825.860
12 ago 20193,75003,75003,64603,68503,6850414.389
11 ago 20193,61603,78703,60603,75003,7500871.817
10 ago 20193,46703,67403,42703,61603,61601.127.023
09 ago 20193,73603,74303,40103,46703,46701.651.425
08 ago 20193,76503,77603,65303,73603,73601.108.605
07 ago 20193,74003,81403,68803,76503,76501.191.075
06 ago 20193,96804,01303,62403,74003,74001.382.837
05 ago 20193,81204,07603,81103,96803,96801.779.124
04 ago 20193,84803,87103,75803,81203,8120350.064
03 ago 20193,76003,91603,74903,84803,8480615.791
02 ago 20193,89103,91703,64403,76003,76001.003.923
01 ago 20194,00004,01003,81803,89103,8910597.811
31 lug 20193,77004,01003,77004,00004,00002.017.188
30 lug 20193,76103,84703,70303,77003,7700740.914
29 lug 20193,81403,93403,69403,76103,76101.088.298
28 lug 20193,84303,89103,49103,81403,81401.835.518
27 lug 20194,16304,29303,75403,84303,84301.977.348
26 lug 20194,10304,22703,97304,16304,16301.124.593
25 lug 20194,12804,23904,00004,10304,10302.267.415
24 lug 20193,73004,16503,61604,12804,12803.445.695
23 lug 20193,69003,83903,51503,73003,73001.372.349
22 lug 20193,86804,04603,52303,69003,69001.808.553
21 lug 20193,84803,90603,71003,86803,86801.123.595
20 lug 20193,62503,99603,57603,84803,84801.917.594
19 lug 20193,63703,68303,40903,62503,62501.396.006
18 lug 20193,42203,77003,35103,63703,63701.987.138
17 lug 20193,26303,65903,14703,42203,42203.025.582
16 lug 20193,82303,86702,97203,26303,26304.111.374
15 lug 20193,65503,91503,53303,82303,82302.055.127
14 lug 20194,22404,30403,60103,65503,65502.630.193
13 lug 20194,26404,27104,05404,22404,22401.128.184
12 lug 20194,17204,32504,09404,26404,26401.805.126
11 lug 20194,68404,68503,89204,17204,17204.367.155
10 lug 20195,25405,28104,49204,68404,68404.719.609
09 lug 20195,32805,37205,22405,25405,25402.179.611
08 lug 20195,31105,35405,22705,32805,3280934.573
07 lug 20195,14305,39205,12505,31105,3110701.632
06 lug 20195,12605,35205,10905,14305,1430988.959
05 lug 20195,06605,22505,04705,12605,1260689.119
04 lug 20195,37305,37405,03805,06605,0660939.736
*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