Italia markets closed

EOS EUR (EOS-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
2,3517+0,0055 (+0,24%)
Al 12:13AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 20202,34622,35172,33992,35172,35172.347.197.952
04 dic 2020------
03 dic 20202,52532,57622,48622,53842,53842.127.953.090
02 dic 20202,48192,55522,46702,52522,52522.676.402.798
01 dic 20202,73032,79352,47952,48142,48143.955.628.266
30 nov 20202,53362,74112,50622,73022,73023.713.386.481
29 nov 20202,50702,56312,43422,53362,53362.725.084.197
28 nov 20202,40042,55972,36822,50682,50682.900.517.201
27 nov 20202,47042,54572,32452,40022,40023.371.450.390
26 nov 20202,88492,95182,29072,46912,46915.579.031.528
25 nov 20203,01443,22452,82222,88632,88634.257.033.580
24 nov 20202,85623,13092,83593,01403,01404.575.846.265
23 nov 20202,57172,85782,52242,85622,85624.442.549.119
22 nov 20202,71252,76922,47232,57172,57174.979.766.523
21 nov 20202,34092,72812,29302,71252,71254.877.674.844
20 nov 20202,22172,37532,22172,34092,34092.258.024.080
19 nov 20202,23022,27312,16832,22172,22171.855.227.757
18 nov 20202,28612,30102,14622,23022,23022.419.106.635
17 nov 20202,20732,31132,20432,28612,28612.172.804.561
16 nov 20202,10872,19962,10202,17192,17191.449.528.911
15 nov 20202,14572,15082,08792,10872,10871.264.460.137
14 nov 20202,19462,20382,11662,14572,14571.466.247.620
13 nov 20202,08562,22392,08212,19462,19461.804.820.408
12 nov 20202,12512,12512,06632,08562,08561.478.382.563
11 nov 20202,11482,15452,11842,12522,12521.352.786.816
10 nov 20202,11382,14202,09902,11482,11481.311.255.019
09 nov 20202,13542,15262,08642,11382,11381.392.225.669
08 nov 20202,10492,15832,09672,13542,13541.253.798.611
07 nov 20202,13502,20862,06982,10492,10492.231.601.538
06 nov 20202,06842,14262,06332,13502,13502.010.233.868
05 nov 20202,00232,09802,00232,06842,06841.922.492.434
04 nov 20202,00742,02351,96402,00222,00221.870.885.380
03 nov 20202,08812,09391,94472,00742,00742.124.070.008
02 nov 20202,15762,18142,07752,08812,08812.087.802.569
01 nov 20202,15892,16872,11802,15762,15761.508.629.423
31 ott 20202,14592,18582,13672,15892,15891.718.026.989
30 ott 20202,25032,26242,11892,14592,14592.288.227.803
29 ott 20202,25942,27332,22412,25032,25031.863.035.920
28 ott 20202,26122,32412,23302,25942,25942.335.225.438
27 ott 20202,22592,27882,22222,26122,26121.814.842.162
26 ott 20202,27412,31212,19982,22592,22592.121.927.864
24 ott 20202,23412,30082,20382,27412,27411.846.972.771
23 ott 20202,22762,24912,20572,23412,23411.580.846.792
22 ott 20202,26602,27552,19992,22762,22761.695.644.773
21 ott 20202,21062,29012,20992,26402,26402.054.608.286
20 ott 20202,14532,24242,13862,21312,21311.902.332.251
19 ott 20202,20172,20172,12452,14632,14631.339.234.006
18 ott 20202,18262,22162,16022,20092,20091.388.370.461
17 ott 20202,16302,18322,15852,18182,18181.335.196.562
16 ott 20202,17332,18082,14432,16392,16391.481.676.416
15 ott 20202,22142,23592,14542,17082,17081.864.253.142
14 ott 20202,22462,24292,21392,21862,21861.424.143.253
13 ott 20202,25512,25932,21002,22572,22571.555.031.993
12 ott 20202,24022,26482,22962,25382,25381.653.431.033
11 ott 20202,25532,27422,21902,24482,24482.033.157.163
10 ott 20202,23982,27522,23272,25552,25551.641.582.724
09 ott 20202,23512,29522,23472,24062,24061.883.542.723
08 ott 20202,22172,25352,20622,24222,24221.423.047.368
07 ott 20202,25292,25522,16822,22262,22261.793.038.970
06 ott 20202,29552,30422,23602,25252,25252.133.001.622
05 ott 20202,14742,48562,12012,29552,29553.842.001.832
04 ott 20202,15462,16542,12582,14832,14831.099.279.208
03 ott 20202,12392,16672,11342,15462,15461.220.158.473
02 ott 20202,12072,14272,11492,12392,1239972.226.220
01 ott 20202,16662,17912,08502,12062,12061.382.665.417
30 set 20202,20212,23092,13962,16822,16821.343.959.937
29 set 20202,21522,21712,18972,20272,20271.174.597.697
28 set 20202,20092,21872,19712,21692,21691.188.866.795
27 set 20202,22482,25472,20092,20182,20181.434.859.755
26 set 20202,21372,23172,18332,22482,22481.234.786.125
25 set 20202,19172,23452,16972,21372,21371.282.328.014
24 set 20202,17552,20422,12642,19042,19041.449.087.062
23 set 20202,09462,18022,08652,17412,17411.324.417.576
22 set 20202,20142,21602,06612,09452,09451.183.906.227
21 set 20202,13762,20892,13142,19832,19831.367.658.006
20 set 20202,25852,26652,13982,13752,13751.689.355.624
19 set 20202,28902,28902,23042,25662,25661.261.253.464
18 set 20202,27372,30932,26902,28702,28701.270.994.165
17 set 20202,30592,32082,25012,27742,27741.360.486.043
16 set 20202,30222,34932,29302,30592,30591.568.947.346
15 set 20202,28712,33032,21272,30432,30431.862.744.591
14 set 20202,30712,34222,28532,28832,28831.570.735.496
13 set 20202,29552,34122,27832,30752,30751.666.518.039
12 set 20202,37122,38692,26232,29712,29711.652.739.423
11 set 20202,35412,38692,33552,37122,37121.422.072.658
10 set 20202,35272,38102,30062,35412,35411.647.775.543
09 set 20202,33712,40352,32812,35272,35271.873.783.752
08 set 20202,34372,38022,29682,33672,33671.618.393.588
07 set 20202,41302,41912,29182,34422,34422.253.918.476
06 set 20202,45942,48582,27712,41442,41442.620.334.663
05 set 20202,47812,54582,39502,46062,46062.652.910.228
04 set 20202,54522,66472,38552,47812,47814.774.504.914
03 set 20202,23172,70732,21672,54632,54634.437.436.069
02 set 20202,61652,66372,20242,23242,23242.619.920.832
01 set 20202,91782,93312,54572,61742,61742.831.928.028
31 ago 20202,70122,96652,66822,91742,91742.250.703.821
30 ago 20202,74022,76772,69612,70222,70221.523.748.158
29 ago 20202,63542,74672,63542,74032,74031.574.822.736
28 ago 20202,62002,68932,59722,63552,63551.390.665.023
27 ago 20202,52142,66002,50032,62112,62111.678.223.214
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...