Italia markets open in 6 hours 29 minutes

Ethereum EUR (ETH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
1.227,18-102,47 (-7,71%)
Al 1:29AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20211.279,461.279,571.227,181.227,181.227,1819.268.550.656
04 mar 2021------
03 mar 20211.234,151.367,741.226,241.308,151.308,1518.822.788.938
02 mar 20211.298,121.326,041.208,971.235,111.235,1118.637.908.745
01 mar 20211.172,101.301,151.171,471.298,651.298,6519.946.414.926
28 feb 20211.209,281.216,351.077,251.171,181.171,1822.858.003.893
27 feb 20211.198,581.263,191.187,691.209,381.209,3817.181.845.666
26 feb 20211.216,211.289,921.160,551.197,831.197,8326.040.260.332
25 feb 20211.335,641.366,191.204,911.213,781.213,7820.136.428.157
24 feb 20211.293,291.406,871.242,961.336,611.336,6125.744.010.941
23 feb 20211.464,481.464,481.134,731.292,241.292,2442.819.329.942
22 feb 20211.596,351.597,091.302,071.464,961.464,9634.864.503.500
21 feb 20211.583,291.629,161.559,941.596,391.596,3919.486.018.857
20 feb 20211.617,321.680,351.510,561.584,001.584,0028.631.283.770
19 feb 20211.603,451.626,261.569,311.617,531.617,5321.677.078.059
18 feb 20211.534,351.612,241.534,351.602,281.602,2823.367.773.035
17 feb 20211.473,631.539,451.436,231.534,561.534,5629.849.536.429
16 feb 20211.466,301.501,991.428,071.473,391.473,3928.349.438.535
15 feb 20211.488,941.511,751.388,211.467,001.467,0032.109.240.182
14 feb 20211.496,951.524,821.476,771.489,281.489,2825.938.747.431
13 feb 20211.521,421.544,161.460,841.496,731.496,7329.173.312.306
12 feb 20211.470,231.535,751.438,831.521,051.521,0531.274.384.576
11 feb 20211.438,861.487,381.410,371.470,491.470,4929.694.607.791
10 feb 20211.459,221.506,321.390,451.439,291.439,2934.587.811.712
09 feb 20211.449,441.500,761.419,051.459,211.459,2136.463.724.032
08 feb 20211.339,271.469,781.305,921.449,191.449,1939.836.273.780
07 feb 20211.392,311.402,631.246,361.339,761.339,7633.106.998.753
06 feb 20211.425,701.442,701.368,631.392,511.392,5133.092.586.606
05 feb 20211.332,791.460,471.332,791.426,411.426,4133.288.557.271
04 feb 20211.379,551.403,351.304,581.332,761.332,7637.102.998.556
03 feb 20211.258,451.379,341.253,451.379,341.379,3434.775.571.158
02 feb 20211.134,841.281,181.127,901.258,801.258,8037.748.632.993
01 feb 20211.084,631.138,431.050,721.134,461.134,4624.205.422.458
31 gen 20211.134,361.136,081.061,591.084,731.084,7320.786.584.717
30 gen 20211.138,791.155,431.094,571.133,771.133,7725.224.781.196
29 gen 20211.129,501.175,661.068,081.139,031.139,0344.169.764.087
28 gen 20211.033,861.092,641.013,981.070,941.070,9432.827.227.182
27 gen 20211.116,691.124,611.007,441.035,441.035,4432.549.440.066
26 gen 20211.090,141.133,011.030,881.115,641.115,6434.177.095.683
25 gen 20211.142,941.206,051.074,841.090,691.090,6935.877.594.249
24 gen 20211.011,301.146,541.006,431.143,741.143,7429.931.469.516
23 gen 20211.014,841.044,93986,401.011,121.011,1222.386.049.923
22 gen 2021919,721.045,04860,411.015,871.015,8736.081.462.347
21 gen 20211.141,331.141,33902,86921,92921,9237.756.164.501
20 gen 20211.132,901.157,561.026,271.140,991.140,9938.617.597.610
19 gen 20211.041,131.180,931.037,731.134,591.134,5938.879.161.883
18 gen 20211.019,611.042,89983,481.041,001.041,0021.376.311.037
17 gen 20211.021,111.047,75972,221.019,501.019,5024.247.360.635
16 gen 2021969,781.067,97958,341.021,181.021,1826.755.450.645
15 gen 20211.005,601.028,71901,77970,10970,1029.779.416.770
14 gen 2021929,321.024,28900,031.002,781.002,7827.496.916.522
13 gen 2021854,93933,08814,67929,74929,7424.757.415.808
12 gen 2021895,12945,14833,16854,68854,6830.711.753.256
11 gen 20211.035,201.035,20760,54896,45896,4549.942.539.602
10 gen 20211.047,751.102,60977,461.035,711.035,7133.327.497.414
09 gen 20211.001,011.066,56967,091.047,921.047,9227.184.547.253
08 gen 2021999,231.039,96877,731.001,391.001,3936.265.710.874
07 gen 2021979,111.045,34948,69998,99998,9932.983.546.570
06 gen 2021895,23980,20866,37978,32978,3236.227.715.953
05 gen 2021850,02921,52804,11894,42894,4233.773.157.696
04 gen 2021797,60941,32742,10848,99848,9946.476.694.064
03 gen 2021638,25821,88635,82796,33796,3336.898.177.858
02 gen 2021600,89648,37589,78638,27638,2716.267.639.120
01 gen 2021603,91615,54591,52600,86600,8611.231.244.598
31 dic 2020611,15613,35592,04603,99603,9911.400.962.499
30 dic 2020596,95613,49587,43611,14611,1414.062.235.584
29 dic 2020597,60603,58565,46596,99596,9915.269.657.584
28 dic 2020559,82611,12559,82597,63597,6319.819.630.066
27 dic 2020521,55579,15511,53559,36559,3621.381.135.462
26 dic 2020513,85533,72506,39521,51521,5112.107.074.891
25 dic 2020501,94520,12496,22513,78513,7811.089.864.899
24 dic 2020479,03503,80466,07501,98501,9811.751.189.105
23 dic 2020520,89523,80459,72478,69478,6912.515.411.729
22 dic 2020498,10521,16482,97520,92520,9212.099.474.679
21 dic 2020522,70530,78493,50498,42498,4211.785.441.462
20 dic 2020537,78538,38511,15522,68522,6810.953.140.249
19 dic 2020534,09545,60527,53537,87537,8710.467.789.578
18 dic 2020524,33541,07515,93534,24534,2412.855.158.756
17 dic 2020521,61550,40512,45524,29524,2920.779.806.963
16 dic 2020484,91522,11478,59521,63521,6312.969.257.900
15 dic 2020482,37490,27477,90484,89484,897.673.413.925
14 dic 2020486,09486,71474,51482,37482,376.688.644.671
13 dic 2020469,48490,26466,14485,99485,997.475.651.237
12 dic 2020450,46473,38450,18469,44469,447.046.600.401
11 dic 2020460,89461,36443,79450,64450,649.163.795.504
10 dic 2020474,82475,54453,02460,89460,899.612.196.221
09 dic 2020458,14477,77439,43474,80474,8013.127.445.698
08 dic 2020488,75490,78456,28458,17458,1711.890.469.186
07 dic 2020496,53497,42482,98488,70488,708.852.222.744
06 dic 2020492,09500,53482,07496,62496,629.315.833.555
05 dic 2020469,74492,12464,49492,12492,1211.134.171.466
04 dic 2020507,79509,41469,69469,75469,7513.479.312.289
03 dic 2020494,01512,10485,48507,78507,7813.294.305.386
02 dic 2020486,49500,89479,57493,93493,9313.936.752.454
01 dic 2020515,24530,97477,64486,55486,5522.515.380.310
30 nov 2020480,96515,36476,98515,05515,0516.985.749.692
29 nov 2020449,91481,84444,67480,96480,9612.544.913.494
28 nov 2020432,67458,09424,72449,88449,8812.345.826.470
27 nov 2020435,83445,50416,24432,58432,5814.069.306.399
26 nov 2020478,76482,76407,49435,57435,5726.113.895.824
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...