Italia markets closed

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
3.308,87+70,41 (+2,17%)
In data: 07:58PM UTC. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20243.236,643.340,233.203,663.308,873.308,8715.897.115.648
27 mar 20243.313,713.391,213.273,963.311,723.311,7217.082.976.156
26 mar 20243.196,813.374,753.167,183.313,523.313,5217.166.954.792
25 mar 20243.072,903.210,503.040,313.196,583.196,5811.248.582.682
24 mar 20243.071,913.162,323.014,383.072,843.072,8412.195.346.581
23 mar 20243.215,563.268,182.998,643.070,163.070,1618.948.502.348
22 mar 20243.212,803.292,483.141,413.215,653.215,6520.449.884.277
21 mar 20242.907,753.232,142.815,673.212,233.212,2333.467.545.220
20 mar 20243.235,743.261,412.898,862.907,032.907,0331.455.485.430
19 mar 20243.346,603.346,783.178,543.235,403.235,4019.462.364.884
18 mar 20243.235,023.376,673.132,673.346,703.346,7018.320.009.162
17 mar 20243.430,683.471,813.184,563.234,873.234,8718.548.517.709
16 mar 20243.567,813.611,493.280,963.429,873.429,8730.766.035.517
15 mar 20243.657,173.663,403.419,893.568,073.568,0723.371.055.707
14 mar 20243.642,643.735,613.599,213.657,823.657,8220.111.250.178
13 mar 20243.720,453.742,893.509,323.642,643.642,6424.633.748.563
12 mar 20243.546,833.741,193.421,843.720,223.720,2226.353.668.511
11 mar 20243.578,003.626,563.474,733.546,793.546,7914.423.965.649
10 mar 20243.556,563.609,813.546,083.577,853.577,8510.898.357.984
09 mar 20243.538,323.651,293.496,313.556,503.556,5023.882.189.899
08 mar 20243.503,523.598,533.429,883.537,883.537,8820.506.906.456
07 mar 20243.273,943.586,373.227,803.504,363.504,3632.058.196.101
06 mar 20243.346,213.523,342.970,763.274,763.274,7643.946.641.347
05 mar 20243.218,343.353,993.176,763.344,833.344,8324.666.788.312
04 mar 20243.156,063.220,613.107,093.219,863.219,8612.583.702.029
03 mar 20243.168,313.190,063.133,953.155,303.155,3011.087.043.266
02 mar 20243.092,703.186,803.092,543.167,293.167,2915.564.298.037
01 mar 20243.124,793.247,843.057,933.092,663.092,6626.345.769.499
29 feb 20242.992,193.214,582.953,473.123,783.123,7830.341.742.827
28 feb 20242.929,333.028,162.920,362.992,772.992,7719.453.854.528
27 feb 20242.876,952.947,362.802,512.929,872.929,8716.132.709.498
26 feb 20242.762,402.879,862.755,042.877,112.877,1113.513.887.050
25 feb 20242.697,412.772,402.684,242.762,422.762,429.879.264.055
24 feb 20242.743,622.764,242.686,852.697,132.697,1311.837.291.253
23 feb 20242.744,462.800,532.684,772.744,432.744,4316.681.663.668
22 feb 20242.789,702.791,602.660,692.745,162.745,1617.464.450.435
21 feb 20242.732,152.804,602.668,422.787,712.787,7118.817.483.863
20 feb 20242.671,852.768,122.653,462.731,662.731,6614.071.472.768
19 feb 20242.585,822.684,692.568,372.669,722.669,7221.658.048.449
18 feb 20242.601,612.602,912.527,992.585,782.585,7816.639.634.673
17 feb 20242.622,792.655,272.561,372.601,572.601,5715.827.467.244
16 feb 20242.588,132.657,762.576,372.621,772.621,7722.031.841.406
15 feb 20242.466,912.597,852.446,872.588,412.588,4119.985.832.072
14 feb 20242.469,012.492,362.425,602.467,372.467,3717.062.375.458
13 feb 20242.322,232.472,082.296,802.467,642.467,6412.089.516.454
12 feb 20242.319,172.353,062.313,692.322,222.322,226.804.159.444
11 feb 20242.306,672.333,632.295,742.319,262.319,266.003.428.347
10 feb 20242.245,172.337,882.244,732.306,552.306,5512.642.314.896
09 feb 20242.249,592.287,022.238,682.245,292.245,299.224.448.375
08 feb 20242.205,302.267,732.186,632.249,282.249,288.965.246.834
07 feb 20242.140,322.222,762.137,942.205,242.205,248.850.786.530
06 feb 20242.123,612.172,872.107,342.140,252.140,256.774.914.025
05 feb 20242.126,322.136,632.106,022.123,932.123,935.044.729.631
04 feb 20242.137,312.155,242.123,932.126,252.126,254.304.052.611
03 feb 20242.118,472.134,742.113,602.137,362.137,366.654.727.810
02 feb 20242.112,332.126,192.075,792.118,582.118,588.180.315.961
01 feb 20242.161,292.166,882.094,362.112,672.112,6710.003.538.988
31 gen 20242.139,062.202,492.120,002.162,162.162,169.382.221.108
30 gen 20242.081,642.141,842.070,742.138,712.138,718.259.426.095
29 gen 20242.087,892.123,522.068,212.081,842.081,846.729.350.163
28 gen 20242.087,082.101,102.073,342.087,602.087,604.735.426.045
27 gen 20242.044,532.098,782.029,782.086,972.086,979.182.165.583
26 gen 20242.053,042.057,162.006,432.044,772.044,778.576.857.813
25 gen 20242.064,732.074,672.019,492.052,672.052,679.313.921.882
24 gen 20242.124,342.155,191.994,692.063,752.063,7514.904.356.606
23 gen 20242.253,992.259,632.116,522.124,232.124,2312.799.427.161
22 gen 20242.264,932.274,062.251,592.253,002.253,004.203.614.142
21 gen 20242.283,312.283,312.252,362.264,742.264,744.858.371.481
20 gen 20242.268,662.296,442.218,742.282,992.282,9910.459.210.534
19 gen 20242.322,742.340,542.232,562.267,122.267,1210.935.804.505
18 gen 20242.378,112.383,732.305,032.322,532.322,539.591.014.284
17 gen 20242.293,802.403,332.299,072.378,712.378,7110.169.832.543
16 gen 20242.258,212.329,512.257,442.294,472.294,478.862.844.790
15 gen 20242.351,342.351,642.257,032.258,742.258,748.593.311.482
14 gen 20242.301,112.361,442.278,912.350,052.350,0511.173.220.006
13 gen 20242.384,882.467,252.244,552.302,502.302,5021.546.736.819
12 gen 20242.354,752.458,842.339,232.385,282.385,2820.555.755.598
11 gen 20242.145,032.394,082.142,302.352,872.352,8726.463.800.880
10 gen 20242.130,492.168,432.050,952.144,942.144,9413.621.721.387
09 gen 20242.031,552.151,961.985,552.130,642.130,6412.630.509.689
08 gen 20242.046,622.059,832.020,722.031,562.031,565.931.500.131
07 gen 20242.071,752.073,412.026,332.046,272.046,275.450.391.543
06 gen 20242.073,192.078,342.018,452.070,932.070,939.914.421.211
05 gen 20242.023,142.096,322.018,682.072,852.072,8510.089.640.771
04 gen 20242.153,252.179,321.935,642.023,362.023,3617.694.100.134
03 gen 20242.131,612.203,892.128,062.153,112.153,1111.799.578.441
02 gen 20242.068,262.131,372.053,902.131,372.131,376.257.999.647
01 gen 20242.073,132.097,162.048,802.066,992.066,996.225.493.745
31 dic 20232.080,772.100,332.053,292.073,232.073,236.230.558.745
30 dic 20232.120,432.157,702.046,922.081,042.081,0411.340.026.955
29 dic 20232.142,712.199,472.113,812.121,082.121,0814.149.907.810
28 dic 20232.020,652.153,682.007,652.141,402.141,4012.748.380.775
27 dic 20232.062,122.063,021.976,302.020,712.020,719.660.987.287
26 dic 20232.056,222.088,162.048,162.062,432.062,437.293.233.967
25 dic 20232.094,612.109,962.042,902.056,542.056,548.578.377.057
24 dic 20232.110,182.115,042.059,142.094,092.094,097.251.414.458
23 dic 20232.034,832.125,572.030,792.110,012.110,0114.635.465.756
22 dic 20232.011,782.074,181.995,372.034,772.034,7711.462.963.300
21 dic 20231.983,032.063,951.975,132.011,892.011,8911.560.398.110
20 dic 20232.030,712.060,691.949,641.983,601.983,609.671.938.187
*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...