Italia markets closed

Obyte EUR (GBYTE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
8,7944-0,1516 (-1,69%)
In data: 12:48PM UTC. Mercato aperto.
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 apr 20248,75618,95748,72108,79448,7944215
27 apr 20248,74929,32948,35189,03609,03601.512
26 apr 20248,55658,79438,50808,74928,74925
25 apr 20248,35998,72467,74768,55658,5565535
24 apr 20248,87288,87178,35858,35998,3599357
23 apr 20249,27109,27538,40968,87288,87282.763
22 apr 20249,01589,54188,96559,27109,2710706
21 apr 20248,58609,13708,54249,01589,015814
20 apr 20249,00499,00658,55658,58608,5860227
19 apr 20248,35219,21718,32729,00499,0049666
18 apr 20248,50808,50138,25828,35218,352127
17 apr 20248,47318,51938,32608,50808,508027
16 apr 20248,43498,54768,42638,47318,4731329
15 apr 20247,98838,43677,82048,43498,4349377
14 apr 20248,44728,56627,62487,98837,9883358
13 apr 20248,54708,59388,45738,44728,4472209
12 apr 20248,52788,71768,52518,54708,5470486
11 apr 20248,32078,52638,37798,52788,527875
10 apr 20248,48988,49008,31768,32078,3207194
09 apr 20248,10118,49338,10508,48988,48981.400
08 apr 20248,49178,69747,25668,10118,10113.465
07 apr 20248,60408,99686,30448,49178,49176.085
06 apr 20248,99099,54528,56888,60408,60402.053
05 apr 20249,12519,74308,50648,99098,99091.626
04 apr 20248,66739,25238,66849,12519,1251996
03 apr 20248,77818,78108,63128,66738,6673534
02 apr 20248,72299,34268,68568,77818,77811.740
01 apr 20248,72969,31648,58958,72298,7229205
31 mar 20248,79228,79508,72968,72968,729635
30 mar 20248,56858,79438,02628,79228,7922238
29 mar 20248,33088,67328,32158,56858,568536
28 mar 20248,57928,71548,10068,33088,33081.340
27 mar 20248,02118,88598,01068,57928,57921.604
26 mar 20248,20528,44367,93778,02118,0211455
25 mar 20248,20058,33548,10068,20528,2052742
24 mar 20248,39578,39577,78398,20058,20051.683
23 mar 20248,53618,53508,34198,39578,3957871
22 mar 20248,79139,22598,48618,53618,53611.746
21 mar 20249,37639,41308,79138,79138,7913587
20 mar 20248,72599,47728,46049,37639,37632.730
19 mar 20248,81748,81578,71488,72598,725969
18 mar 20248,72438,81828,67948,81748,8174109
17 mar 20249,01199,01198,71668,72438,7243127
16 mar 20248,99359,01198,84669,01199,0119206
15 mar 20249,03879,06478,80468,99358,9935443
14 mar 20249,01239,34619,01179,03879,0387170
13 mar 20249,07549,16239,01909,01239,0123225
12 mar 20248,94389,07548,93699,07549,0754471
11 mar 20248,94759,47628,94759,15049,15041.557
10 mar 20248,75639,42197,95918,94758,94754.661
09 mar 20248,90058,90057,90778,75638,75632.119
08 mar 20249,31719,31078,54518,90058,90053.146
07 mar 20249,53539,72588,97769,31719,31712.356
06 mar 202410,632311,02029,44779,53539,53536.436
05 mar 202410,803111,12869,737910,632310,63237.176
04 mar 202410,655910,840410,655910,803110,8031322
03 mar 202411,336211,362510,556610,655910,65591.745
02 mar 202411,186111,501911,147711,336211,33621.314
01 mar 202410,657611,303610,657611,186111,18612.754
29 feb 202410,431610,892910,431610,657610,6576646
28 feb 202410,727710,725010,428310,431610,4316215
27 feb 202410,108712,10179,704010,727710,727712.481
26 feb 20249,272610,87889,244010,108710,10874.336
25 feb 20248,76419,49428,76419,27269,27261.628
24 feb 20248,84398,84398,72468,76418,764143
23 feb 20249,02949,05128,80768,84398,8439618
22 feb 20249,13149,14938,80179,02949,02941.270
21 feb 20248,92379,60698,92879,13149,13143.086
20 feb 20248,75009,57748,73268,92378,92371.939
19 feb 20248,64248,83838,60388,75008,7500432
18 feb 20248,79908,85818,64248,64248,6424456
17 feb 20249,08409,22106,96458,79908,79907.146
16 feb 20249,04859,08889,04859,08409,0840236
15 feb 20247,55449,70097,55519,04859,04856.507
14 feb 20247,59728,08076,20337,55447,55449.783
13 feb 20248,68568,71197,59687,59727,59727.134
12 feb 20248,76669,04588,68928,68568,68565
11 feb 20248,95268,97538,61798,76668,76661.505
10 feb 20248,82749,03538,81378,95268,9526397
09 feb 20248,75998,83958,74458,82748,827452
08 feb 20248,88148,88148,09178,75998,75992.557
07 feb 20247,32508,88217,32508,88148,88142.475
06 feb 20249,92869,92867,32397,32507,32507.608
05 feb 20249,650710,89629,52719,92869,92866.131
04 feb 20249,56009,87919,38159,65079,6507407
03 feb 20249,36359,56969,25079,56009,56001.060
02 feb 20249,76319,76339,40879,36359,3635118
01 feb 20248,75969,78658,75619,76319,76312.326
31 gen 20249,07719,07718,75878,75968,7596186
30 gen 20249,00619,11169,01149,07719,077151
29 gen 20249,19639,24569,00099,00619,006111
28 gen 20249,00129,19968,94579,19639,1963122
27 gen 20248,71909,16448,71909,00129,001254
26 gen 20248,89198,96538,71778,71908,719098
25 gen 20249,15199,13958,87438,89198,8919927
24 gen 20249,84359,84168,88699,15199,15191.953
23 gen 20249,78659,83749,67839,84359,843530
22 gen 20249,49649,95479,49399,78659,7865321
21 gen 20248,714511,88678,68939,49649,496421.340
20 gen 20249,52129,57618,59128,72518,7251689
*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...