Italia markets open in 2 hours 14 minutes

Fetch.ai EUR (FET-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
2,2251+0,2532 (+12,84%)
In data: 04:44AM UTC. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 20242,19172,25962,19042,22512,2251253.330.400
05 mag 20242,01642,08251,98432,00552,0055139.626.260
04 mag 20241,86682,05581,82102,01642,0164196.513.245
03 mag 20241,88071,91661,80001,86681,8668150.938.298
02 mag 20241,89881,91381,75451,88071,8807235.853.199
01 mag 20242,02322,04881,80661,89881,8988199.414.152
30 apr 20242,01792,04891,95432,02322,0232155.685.401
29 apr 20242,04212,13502,00372,01792,0179134.154.875
28 apr 20242,01602,05201,93472,04212,0421135.636.666
27 apr 20242,14322,15101,99832,01602,0160157.580.506
26 apr 20242,12192,21632,06072,14322,1432211.450.863
25 apr 20242,28852,46552,08392,12182,1218317.395.321
24 apr 20242,31632,40052,24282,28852,2885200.060.225
23 apr 20242,26842,36962,23982,31632,3163203.521.621
22 apr 20242,33462,40182,22222,26842,2684230.158.601
21 apr 20241,97732,34441,94602,33462,3346284.959.279
20 apr 20241,92392,04471,75051,97731,9773269.789.356
19 apr 20241,86011,96311,76851,92391,9239191.809.500
18 apr 20241,98612,00721,76791,86011,8601227.567.769
17 apr 20241,93031,99751,82361,98611,9861276.074.636
16 apr 20242,08862,23541,89241,93111,9311381.387.699
15 apr 20241,83562,11371,75122,08892,0889472.121.543
14 apr 20242,00982,10951,53161,83561,8356505.835.224
13 apr 20242,37642,41281,80322,00982,0098386.602.289
12 apr 20242,47912,54352,34562,37642,3764197.608.441
11 apr 20242,38322,50542,24282,47912,4791215.060.772
10 apr 20242,58872,61862,35522,38322,3832173.791.835
09 apr 20242,49902,62952,42882,58872,5887197.152.520
08 apr 20242,42802,57592,42012,49902,4990162.187.474
07 apr 20242,41042,47162,38822,42802,4280132.935.763
06 apr 20242,49042,51202,32082,41042,4104210.665.918
05 apr 20242,38732,64642,33582,49042,4904306.549.749
04 apr 20242,48152,56722,32032,38742,3874268.437.504
03 apr 20242,68562,68572,41862,48152,4815340.553.032
02 apr 20242,82802,85422,63572,68562,6856301.087.477
01 apr 20242,97093,02252,78742,82802,8280302.203.000
31 mar 20242,87462,98422,74032,97092,9709366.186.110
30 mar 20243,02363,11882,86812,87452,8745369.834.315
29 mar 20242,86943,21732,78523,02363,0236717.716.039
28 mar 20242,61723,07572,60172,86942,86941.008.530.397
27 mar 20242,46052,79832,45622,61722,6172604.543.725
26 mar 20242,38862,51892,30212,46052,4605321.663.353
25 mar 20242,22782,44982,19952,38862,3886200.057.131
24 mar 20242,23412,34772,20292,22782,2278179.008.010
23 mar 20242,31872,38422,17862,23412,2341257.307.366
22 mar 20242,51572,52442,30462,31872,3187333.948.233
21 mar 20242,18332,60312,17072,51572,5157622.432.794
20 mar 20242,28922,39191,99912,18332,1833640.653.347
19 mar 20242,58612,64232,26092,28922,2892546.993.033
18 mar 20242,21682,76442,16812,58612,5861728.523.150
17 mar 20242,45692,46682,10412,21682,2168408.412.085
16 mar 20242,62082,63352,21212,45692,4569685.757.271
15 mar 20242,42922,74102,32752,62092,6209642.332.823
14 mar 20242,45342,60522,36932,42922,4292375.615.972
13 mar 20242,47312,56762,33082,45342,4534457.015.977
12 mar 20242,53782,69552,45012,47312,4731464.696.148
11 mar 20242,81662,85452,44952,53782,5378494.768.889
10 mar 20242,51812,82902,47132,81662,8166722.340.713
09 mar 20242,37082,69202,25132,51812,5181810.296.132
08 mar 20242,21992,61162,21272,37032,37031.013.097.799
07 mar 20241,59802,25981,56612,21982,2198922.936.238
06 mar 20241,58801,76021,23811,59801,5980496.882.342
05 mar 20241,63621,76081,56801,58771,5877362.977.299
04 mar 20241,66451,81011,58831,63671,6367358.808.420
03 mar 20241,58771,78081,45491,66481,6648444.532.338
02 mar 20241,35261,69391,35261,58581,5858563.452.863
01 mar 20241,25511,40161,18881,35231,3523354.233.670
29 feb 20240,99221,26440,98701,25751,2575439.258.293
28 feb 20241,02861,03310,97930,99230,9923136.408.975
27 feb 20241,02031,05920,97251,02861,0286176.912.206
26 feb 20240,99641,05080,99311,02051,0205175.069.397
25 feb 20240,97611,00990,90570,99650,9965175.892.856
24 feb 20241,01901,13100,95570,97610,9761286.322.859
23 feb 20241,05551,11220,95831,01891,0189372.243.950
22 feb 20240,97921,07060,87441,05751,0575351.472.611
21 feb 20240,90761,00200,81030,97980,9798396.552.239
20 feb 20240,76370,92020,76370,90690,9069292.423.139
19 feb 20240,73090,80930,72810,76380,7638239.690.128
18 feb 20240,65660,73060,63940,73060,7306157.252.860
17 feb 20240,60710,67750,60370,65660,6566151.017.290
16 feb 20240,63540,64060,59890,60700,607063.731.179
15 feb 20240,62390,63950,61000,63550,635559.297.456
14 feb 20240,62090,63430,60460,62390,623970.803.367
13 feb 20240,58540,62380,57890,62100,621071.137.201
12 feb 20240,58220,60060,57770,58590,585954.192.022
11 feb 20240,56390,58820,55910,58200,582055.987.638
10 feb 20240,51860,57060,51720,56380,563881.608.054
09 feb 20240,51800,52290,50900,51850,518533.150.948
08 feb 20240,49120,52230,48860,51800,518037.181.700
07 feb 20240,49000,50340,48500,49120,491230.996.345
06 feb 20240,48600,50420,47350,48990,489940.435.750
05 feb 20240,52010,52010,48450,48600,486039.665.897
04 feb 20240,52690,53090,51340,52010,520126.888.960
03 feb 20240,49800,53460,49650,52690,526952.692.786
02 feb 20240,52450,53210,49590,49800,498054.145.389
01 feb 20240,55350,55470,52170,52470,524750.128.546
31 gen 20240,57930,59030,54980,55360,553649.144.565
30 gen 20240,55500,58300,54930,57930,579338.549.541
29 gen 20240,57450,58160,54850,55490,554934.351.213
28 gen 20240,56240,57460,55750,57460,574627.785.483
*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...