ETC-EUR - Ethereum Classic EUR

CCC - CoinMarketCap. Valuta in EUR.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in EURScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
31 mag 2023	17,02	17,08	16,78	16,78	16,78	69.246.744
30 mag 2023	17,30	17,36	17,04	17,16	17,16	61.031.313
29 mag 2023	16,94	17,39	16,92	17,30	17,30	66.866.497
28 mag 2023	16,81	16,96	16,69	16,94	16,94	47.059.763
27 mag 2023	16,52	17,04	16,45	16,81	16,81	66.246.950
26 mag 2023	16,54	16,61	16,27	16,52	16,52	76.068.369
25 mag 2023	17,06	17,07	16,36	16,54	16,54	84.641.607
24 mag 2023	16,88	17,13	16,83	17,06	17,06	73.550.529
23 mag 2023	16,58	17,10	16,45	16,88	16,88	79.755.739
22 mag 2023	16,95	17,00	16,54	16,58	16,58	65.096.924
21 mag 2023	16,92	17,04	16,82	16,95	16,95	57.631.801
20 mag 2023	17,02	17,07	16,97	16,92	16,92	59.923.112
19 mag 2023	17,13	17,26	16,65	17,02	17,02	85.288.541
18 mag 2023	16,82	17,22	16,78	17,13	17,13	85.118.869
17 mag 2023	16,83	16,84	16,61	16,82	16,82	69.652.063
16 mag 2023	16,70	16,98	16,53	16,83	16,83	78.598.449
15 mag 2023	16,57	16,77	16,49	16,70	16,70	57.276.863
14 mag 2023	16,66	16,70	16,48	16,57	16,57	61.551.069
13 mag 2023	16,61	16,68	16,32	16,66	16,66	87.750.918
12 mag 2023	17,17	17,27	16,39	16,61	16,61	99.856.031
11 mag 2023	17,10	17,57	16,40	17,17	17,17	115.679.508
10 mag 2023	16,64	17,46	16,49	17,10	17,10	115.143.502
09 mag 2023	17,03	17,07	16,09	16,64	16,64	109.433.832
08 mag 2023	16,95	17,06	17,01	17,03	17,03	57.173.468
07 mag 2023	17,51	17,62	16,78	16,95	16,95	85.057.738
06 mag 2023	17,51	17,88	17,40	17,51	17,51	79.560.809
05 mag 2023	17,67	17,68	17,41	17,50	17,50	69.680.891
04 mag 2023	17,50	17,87	17,06	17,67	17,67	92.999.606
03 mag 2023	17,51	17,59	17,29	17,50	17,50	73.027.624
02 mag 2023	17,69	17,75	17,27	17,51	17,51	89.297.431
01 mag 2023	17,80	17,97	17,54	17,69	17,69	71.126.446
30 apr 2023	17,77	17,96	17,73	17,80	17,80	64.834.454
29 apr 2023	17,97	18,06	17,71	17,77	17,77	145.377.857
28 apr 2023	17,52	18,17	17,49	17,97	17,97	511.462.031
27 apr 2023	18,04	18,40	16,93	17,52	17,52	150.039.093
26 apr 2023	17,57	18,23	17,43	18,04	18,04	99.404.724
25 apr 2023	17,94	18,20	17,35	17,57	17,57	99.280.764
24 apr 2023	18,21	18,22	17,51	17,94	17,94	105.568.491
23 apr 2023	17,42	18,43	17,42	18,21	18,21	157.805.726
22 apr 2023	18,30	18,41	17,39	17,42	17,42	134.980.220
21 apr 2023	18,55	18,85	18,08	18,30	18,30	153.182.354
20 apr 2023	19,93	19,93	18,37	18,56	18,56	196.237.451
19 apr 2023	19,87	20,33	19,59	19,93	19,93	143.378.343
18 apr 2023	20,27	20,27	19,72	19,87	19,87	152.667.367
17 apr 2023	19,92	20,43	19,77	20,27	20,27	132.435.437
16 apr 2023	20,21	20,25	19,79	19,92	19,92	133.366.731
15 apr 2023	20,31	20,85	19,93	20,21	20,21	285.887.885
14 apr 2023	20,04	20,63	19,67	20,31	20,31	279.511.920
13 apr 2023	19,70	20,50	19,00	19,91	19,91	406.636.116
12 apr 2023	19,30	20,30	19,21	19,71	19,71	240.809.121
11 apr 2023	18,84	19,36	18,73	19,30	19,30	98.671.735
10 apr 2023	18,52	18,96	18,39	18,84	18,84	80.819.968
09 apr 2023	18,63	18,74	18,44	18,52	18,52	68.679.890
08 apr 2023	18,95	19,04	18,51	18,63	18,63	97.720.462
07 apr 2023	19,38	19,38	18,82	18,95	18,95	115.969.627
06 apr 2023	19,28	19,64	18,95	19,38	19,38	159.490.496
05 apr 2023	18,98	19,70	18,73	19,28	19,28	175.546.990
04 apr 2023	18,92	19,14	18,31	18,98	18,98	166.978.274
03 apr 2023	19,56	19,56	18,64	18,92	18,92	140.715.174
02 apr 2023	19,09	19,86	18,88	19,44	19,44	166.338.166
01 apr 2023	18,59	19,17	18,42	19,09	19,09	119.525.352
31 mar 2023	19,06	19,29	18,37	18,59	18,59	137.883.101
30 mar 2023	18,61	19,39	18,53	19,05	19,05	144.236.581
29 mar 2023	18,21	18,65	18,11	18,61	18,61	135.209.186
28 mar 2023	18,88	18,91	17,72	18,21	18,21	138.273.365
27 mar 2023	18,58	18,99	18,54	18,88	18,88	105.932.319
26 mar 2023	18,74	19,11	18,22	18,58	18,58	134.640.784
25 mar 2023	19,21	19,28	18,40	18,74	18,74	163.551.477
24 mar 2023	18,47	19,53	18,40	19,21	19,21	193.008.690
23 mar 2023	19,48	19,52	17,93	18,47	18,47	223.440.617
22 mar 2023	18,27	19,52	18,14	19,49	19,49	231.833.495
21 mar 2023	19,79	19,95	18,21	18,27	18,27	221.120.302
20 mar 2023	19,26	20,31	19,26	19,80	19,80	215.805.868
19 mar 2023	18,90	20,89	18,83	19,26	19,26	454.433.910
18 mar 2023	17,69	18,90	17,52	18,90	18,90	156.148.966
17 mar 2023	17,43	17,81	17,26	17,69	17,69	132.889.290
16 mar 2023	18,89	19,22	17,15	17,42	17,42	223.958.593
15 mar 2023	18,30	19,59	17,93	18,88	18,88	247.978.637
14 mar 2023	17,61	18,90	17,56	18,30	18,30	327.264.732
13 mar 2023	16,25	17,62	16,02	17,61	17,61	140.253.563
12 mar 2023	16,37	16,77	15,66	16,25	16,25	160.105.233
11 mar 2023	16,12	16,45	15,34	16,37	16,37	174.350.682
10 mar 2023	17,30	17,55	15,89	16,11	16,11	143.264.977
09 mar 2023	17,30	17,56	15,89	16,11	16,11	143.264.977
08 mar 2023	18,22	18,26	17,18	17,29	17,29	126.029.141
07 mar 2023	18,40	18,53	17,94	18,22	18,22	105.965.468
06 mar 2023	18,60	18,62	18,10	18,40	18,40	127.548.510
05 mar 2023	18,74	19,14	18,51	18,60	18,60	94.615.968
04 mar 2023	19,14	19,18	18,39	18,74	18,74	98.238.369
03 mar 2023	19,90	19,91	18,20	19,14	19,14	165.480.413
02 mar 2023	19,94	20,01	19,44	19,90	19,90	119.248.292
01 mar 2023	19,61	20,22	19,60	19,94	19,94	116.255.889
28 feb 2023	20,09	20,26	19,49	19,61	19,61	119.651.131
27 feb 2023	20,29	20,33	19,68	20,09	20,09	132.045.411
26 feb 2023	19,85	20,42	19,73	20,29	20,29	108.728.402
25 feb 2023	19,94	20,06	19,29	19,86	19,86	124.564.764
24 feb 2023	20,87	20,97	19,75	19,94	19,94	165.362.472
23 feb 2023	21,19	21,37	20,66	20,88	20,88	155.326.679
22 feb 2023	21,41	21,50	20,49	21,19	21,19	225.814.365
21 feb 2023	21,69	22,62	21,12	21,41	21,41	524.177.391
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...