Italia markets closed

Filecoin EUR (FIL-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
6,0408-0,1407 (-2,28%)
In data: 08:35PM UTC. Mercato aperto.
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 apr 20246,23946,34415,97396,04086,0408172.092.208
20 apr 20245,63675,89325,22045,77135,7713274.690.746
19 apr 20245,47715,67505,36065,63675,6367181.745.885
18 apr 20245,72255,73755,28715,47685,4768218.603.009
17 apr 20245,65835,76215,38225,72255,7225269.533.151
16 apr 20245,78966,12535,37805,65835,6583382.604.732
15 apr 20245,37685,85285,15215,78965,7896460.083.024
14 apr 20246,21046,29914,72425,37685,3768641.220.330
13 apr 20247,50697,67175,31606,21036,2103582.490.419
12 apr 20247,90868,00037,43577,50697,5069262.294.232
11 apr 20247,96998,01977,65217,90867,9086274.221.887
10 apr 20248,57748,59507,93177,96997,9699283.333.732
09 apr 20248,15648,60318,00268,57748,5774232.359.095
08 apr 20247,91918,19297,90508,15648,1564177.803.756
07 apr 20247,74758,00027,70547,91917,9191139.365.012
06 apr 20247,97177,97787,48087,74757,7475218.669.240
05 apr 20247,78138,13547,58257,97177,9717233.636.484
04 apr 20247,95448,15647,63427,78137,7813287.455.216
03 apr 20248,74718,74727,87837,95447,9544373.769.173
02 apr 20249,23299,64038,44038,74718,7471478.983.932
01 apr 20248,74229,24458,71709,23299,2329178.971.427
31 mar 20248,95319,20738,71758,74228,7422268.069.984
30 mar 20248,61879,47108,56558,95318,9531507.891.989
29 mar 20248,44138,67968,29268,61878,6187214.319.811
28 mar 20248,72298,88068,22918,44138,4413353.756.319
27 mar 20248,63938,97048,49038,72298,7229361.772.256
26 mar 20248,25128,78878,17918,63938,6393330.674.384
25 mar 20247,94558,30857,86368,25138,2513182.339.197
24 mar 20248,01578,24337,84437,94557,9455221.498.131
23 mar 20248,30858,55437,74748,01578,0157347.617.076
22 mar 20247,89408,50277,84148,30898,3089423.507.481
21 mar 20247,35987,99987,08487,89407,8940416.580.063
20 mar 20248,16208,24007,23587,35987,3598451.226.502
19 mar 20248,43068,79317,93708,16208,1620411.245.319
18 mar 20248,11268,57167,65328,43078,4307389.510.678
17 mar 20248,96999,07077,93418,11268,1126423.364.533
16 mar 20249,65649,75148,27938,96998,9699628.100.193
15 mar 20249,71659,82829,12929,65649,6564524.139.591
14 mar 20249,970010,22509,41679,71669,7166453.429.783
13 mar 202410,225210,23199,30449,97009,9700515.759.017
12 mar 20249,789910,39369,364910,225210,2252593.857.721
11 mar 202410,120510,30819,45279,78969,7896431.684.465
10 mar 202410,481910,78829,995510,120510,1205535.119.526
09 mar 20249,089910,78658,998310,481910,4819950.344.945
08 mar 20249,24149,42108,82209,09009,0900482.227.315
07 mar 20248,18929,36627,83679,24149,2414635.312.597
06 mar 20249,23129,66517,27048,18918,18911.023.788.004
05 mar 20249,67069,96458,99939,23039,2303841.442.134
04 mar 20248,591710,01848,03989,67339,67331.090.845.909
03 mar 20247,58098,74617,55138,59248,5924830.058.402
02 mar 20247,52697,82847,35517,58157,5815365.028.391
01 mar 20247,11938,13976,99237,52907,5290726.616.691
29 feb 20247,06557,52866,58437,11587,1158650.811.526
28 feb 20247,51437,66006,96697,06517,0651402.002.706
27 feb 20247,50247,68537,22307,51387,5138348.958.360
26 feb 20247,47397,93597,36247,50307,5030451.515.929
25 feb 20247,39567,57497,11937,47377,4737315.268.782
24 feb 20247,44197,88357,26697,39427,3942653.701.247
23 feb 20246,68947,82456,55587,44137,4413773.683.830
22 feb 20247,15227,15766,33516,68766,6876533.983.946
21 feb 20246,89117,39216,71457,15277,15271.134.996.520
20 feb 20245,81967,20825,78036,89236,8923740.382.472
19 feb 20245,75365,95865,63325,81935,8193295.099.567
18 feb 20245,37825,91745,29935,75225,7522423.364.165
17 feb 20245,44625,56275,25455,37755,3775183.719.833
16 feb 20245,21315,50215,21315,44525,4452207.290.405
15 feb 20245,12735,29025,09525,21275,2127147.788.613
14 feb 20245,06765,14575,01165,12735,1273160.699.380
13 feb 20244,91525,09394,84395,06805,0680113.692.450
12 feb 20244,96795,04844,89194,91494,914986.016.418
11 feb 20245,08015,09634,91114,96814,9681100.729.919
10 feb 20244,84685,14014,84675,08075,0807161.762.910
09 feb 20244,80934,89184,78474,84634,846399.227.174
08 feb 20244,71244,81804,62814,80904,809094.558.529
07 feb 20244,64674,77774,60754,71264,712684.327.499
06 feb 20244,57134,68874,52034,64634,646382.500.780
05 feb 20244,69074,69074,56144,57134,571379.917.952
04 feb 20244,67144,91354,66444,69074,6907137.951.907
03 feb 20244,57244,69914,57514,67104,671098.072.397
02 feb 20244,59094,62414,49154,57254,572599.523.114
01 feb 20244,75544,76714,53684,59124,5912127.459.298
31 gen 20244,92404,95684,74404,75384,7538125.139.598
30 gen 20244,79094,96054,74414,92404,9240109.831.357
29 gen 20244,90954,97454,74224,78954,7895103.325.080
28 gen 20244,76504,96634,71534,90954,9095106.668.642
27 gen 20244,57904,80954,53264,76534,7653128.604.599
26 gen 20244,59944,62364,46114,57944,5794105.513.257
25 gen 20244,50494,59644,41634,59944,5994144.761.681
24 gen 20244,63054,70794,26604,50484,5048228.230.829
23 gen 20244,92754,95214,61374,63024,6302199.647.322
22 gen 20245,04635,09214,93154,93154,9315102.588.546
21 gen 20245,01535,09134,94925,04575,0457109.005.130
20 gen 20245,15115,17164,74625,01525,0152211.571.317
19 gen 20245,31565,49245,06215,15045,1504239.581.039
18 gen 20245,38135,41945,18805,31545,3154163.231.324
17 gen 20245,41195,47985,28415,38165,3816161.120.479
16 gen 20245,31065,59795,31065,41325,4132170.447.852
15 gen 20245,49965,70465,30465,31375,3137223.169.564
14 gen 20245,44895,60595,23725,49955,4995175.892.461
13 gen 20245,88405,88605,33745,44975,4497319.375.080
*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...