Italia markets closed

Flow EUR (FLOW-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,847641-0,031041 (-3,53%)
In data: 09:36PM UTC. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 20240,8625160,8680440,8400730,8476410,84764139.491.176
25 apr 20240,8869490,9664110,8670350,8739810,87398186.615.087
24 apr 20240,8994010,9080250,8754240,8869490,88694939.004.107
23 apr 20240,8689920,9124860,8637120,8994010,89940148.105.567
22 apr 20240,8844510,8942660,8522630,8689920,86899236.263.186
21 apr 20240,8241690,8893960,8132740,8844510,88445139.391.916
20 apr 20240,8239100,8410880,7550500,8241670,82416761.217.999
19 apr 20240,7918090,8302660,7746450,8239100,82391052.557.749
18 apr 20240,8290540,8407450,7751690,7918090,79180951.699.656
17 apr 20240,8268600,8425630,7885950,8290560,82905661.838.909
16 apr 20240,8762860,9108080,7983220,8268600,82686078.761.202
15 apr 20240,8233550,8849250,7826570,8762860,876286108.502.364
14 apr 20240,9584000,9645630,7226230,8233550,823355125.391.481
13 apr 20241,1080361,1236140,8812240,9584000,95840099.479.603
12 apr 20241,1393611,1434091,1015511,1080361,10803660.270.701
11 apr 20241,1489341,1571861,0861391,1393611,13936158.856.188
10 apr 20241,2090141,2152871,1431791,1489341,14893458.440.152
09 apr 20241,1538581,2174201,1258371,2090141,20901456.365.065
08 apr 20241,1542601,1700121,1385111,1538581,15385832.631.975
07 apr 20241,1477231,1654741,1237731,1542601,15426033.271.363
06 apr 20241,1354871,1691351,0691611,1477231,14772361.605.035
05 apr 20241,0864441,1527171,0635131,1354871,13548758.723.853
04 apr 20241,0791061,1292311,0469011,0864441,08644470.788.136
03 apr 20241,1692511,1692561,0665881,0791061,07910688.626.063
02 apr 20241,2466231,2523341,1416921,1692511,16925179.292.643
01 apr 20241,2072221,2469331,1991931,2466251,24662546.777.381
31 mar 20241,2560391,2574961,1985031,2072221,20722255.742.538
30 mar 20241,2942771,2943751,2362771,2560391,25603969.400.955
29 mar 20241,2798921,3016781,2263291,2942771,29427786.259.568
28 mar 20241,3301461,3927671,2560001,2798921,279892135.220.336
27 mar 20241,2696581,3485871,2662071,3301461,330146115.850.955
26 mar 20241,2095911,2935101,2063391,2696581,26965893.704.145
25 mar 20241,1648321,2218241,1646161,2095911,20959176.552.308
24 mar 20241,1488351,2020271,1349231,1648321,16483259.675.552
23 mar 20241,2021401,2324471,1211131,1488351,14883591.668.132
22 mar 20241,2134231,2321781,1685951,2021351,20213599.507.642
21 mar 20241,1030971,2171391,0516541,2134231,213423139.696.279
20 mar 20241,1862981,2336081,0542841,1030971,103097210.137.217
19 mar 20241,2518911,2893621,1614281,1862981,186298115.846.914
18 mar 20241,1652581,2674181,1122391,2518911,251891123.582.920
17 mar 20241,2905421,3214971,1349721,1652561,165256137.136.363
16 mar 20241,4052581,4203241,2013231,2905421,290542217.917.452
15 mar 20241,4602541,4617681,3314251,4052241,405224164.560.854
14 mar 20241,5041591,5493981,4187681,4602541,460254149.735.442
13 mar 20241,3935331,5316651,3752461,5041591,504159323.271.682
12 mar 20241,3070281,4283451,2345211,3935331,393533217.845.111
11 mar 20241,2614731,3601851,2557391,3070201,307020155.106.366
10 mar 20241,2217641,3141121,2043011,2614701,261470114.842.292
09 mar 20241,2231831,2345461,1567991,2217641,221764122.482.427
08 mar 20241,1143701,2899851,1119471,2231971,223197318.927.934
07 mar 20241,0363381,1213880,9867241,1143701,114370130.419.004
06 mar 20241,1333841,1641690,9102771,0363381,036338214.708.027
05 mar 20241,1169051,1941791,0970831,1330441,133044154.916.473
04 mar 20241,1184401,1297641,0149621,1171211,117121114.757.596
03 mar 20241,0426861,1438861,0312241,1188091,118809134.258.129
02 mar 20240,9814471,0503230,9814471,0426471,04264799.441.738
01 mar 20240,9766441,0210820,9481580,9813830,981383172.200.094
29 feb 20240,9925321,0229980,9035450,9765960,976596168.968.340
28 feb 20240,9692271,0177440,9499040,9925760,992576146.139.735
27 feb 20240,9475540,9936500,9087500,9690540,969054131.372.259
26 feb 20240,9251820,9580840,9073420,9475480,94754870.679.541
25 feb 20240,9317390,9836130,9036060,9249430,924943127.830.972
24 feb 20240,8842590,9401250,8519760,9318670,931867135.733.094
23 feb 20240,8171920,8886440,7944400,8842900,88429079.519.954
22 feb 20240,8587910,8600060,7903550,8171380,81713859.742.334
21 feb 20240,8893300,8901780,8187650,8588680,85886872.203.140
20 feb 20240,8904670,9045350,8740160,8892100,88921056.283.547
19 feb 20240,8655000,8990200,8559970,8892100,88921047.344.771
18 feb 20240,8869620,8912700,8339680,8655000,86550051.791.515
17 feb 20240,8886420,9276700,8605080,8869520,88695286.525.775
16 feb 20240,8641460,9201200,8630390,8883670,888367136.528.111
15 feb 20240,8004180,8709840,7954650,8641560,86415688.157.112
14 feb 20240,7901110,8280980,7901110,8004100,80041086.839.771
13 feb 20240,7587790,7966550,7416780,7904860,79048647.516.580
12 feb 20240,7722650,7775720,7581960,7586760,75867632.620.826
11 feb 20240,7541390,7843800,7455560,7725910,77259157.015.041
10 feb 20240,7354510,7589150,7295100,7541310,75413156.017.010
09 feb 20240,6912740,7595960,6864350,7355700,73557054.092.260
08 feb 20240,6811730,6925600,6677210,6912380,69123826.402.108
07 feb 20240,6692950,6920930,6620680,6812360,68123626.842.723
06 feb 20240,6598060,6840450,6508540,6692940,66929426.713.507
05 feb 20240,6890080,6893770,6582440,6596320,65963222.393.598
04 feb 20240,6863740,6978200,6859140,6889970,68899724.951.215
03 feb 20240,6690500,6915920,6664570,6863770,68637728.389.691
02 feb 20240,6607010,6726680,6437020,6691570,66915737.325.871
01 feb 20240,6822090,6844840,6520750,6606840,66068446.284.328
31 gen 20240,7060680,7098840,6803540,6823020,68230241.190.320
30 gen 20240,6836580,7142430,6802650,7060680,70606833.475.395
29 gen 20240,7049110,7106040,6799600,6836730,68367333.338.829
28 gen 20240,6955020,7080340,6849310,7050210,70502127.254.314
27 gen 20240,6683460,7039500,6642790,6956900,69569041.966.831
26 gen 20240,6909510,6909510,6569880,6683720,66837239.875.918
25 gen 20240,6730920,6930910,6659390,6909990,69099948.066.913
24 gen 20240,6766260,7014260,6380880,6730910,67309172.182.047
23 gen 20240,7235680,7571750,6751400,6766290,67662988.403.790
22 gen 20240,7200420,7460000,7153760,7231830,72318340.707.490
21 gen 20240,7105970,7200220,6968440,7200220,72002237.881.033
20 gen 20240,7151680,7198480,6705330,7105320,71053261.856.016
19 gen 20240,7555170,7619940,7048250,7152630,71526356.256.748
18 gen 20240,7800370,7865930,7482990,7556500,75565049.002.328
*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...