Italia markets close in 21 minutes

Obyte EUR (GBYTE-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
8,6210-0,0199 (-0,23%)
In data: 04:06PM UTC. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 20248,33088,65738,34168,62108,6210136
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
19 gen 20248,36039,52128,36039,52129,5212548
18 gen 20248,59988,79887,92128,36038,36034.935
17 gen 20249,08799,20538,51898,59988,59981.160
16 gen 20249,33599,33599,07829,08799,0879776
15 gen 20249,38269,39089,33259,33599,335956
14 gen 20249,39729,42329,32009,38269,3826368
13 gen 20249,74659,84829,36039,39729,3972734
12 gen 20249,55269,77379,48309,74659,7465362
11 gen 20249,39309,58359,10939,55269,55261.104
10 gen 20249,37119,60738,90849,39309,39303.572
09 gen 20249,26939,45559,18919,37199,37191.359
08 gen 20248,73579,28748,18639,26919,26912.245
07 gen 20249,23859,46628,71678,73408,7340901
06 gen 202410,136810,43729,24729,23769,23761.793
05 gen 202410,005410,41369,853210,134310,13433.361
04 gen 202410,307610,30949,863810,005910,0059751
03 gen 20249,209810,34719,208210,306810,30687.031
02 gen 20249,28519,29419,16869,20979,20971.322
01 gen 20249,06779,30598,70709,28549,2854569
31 dic 20238,59869,09628,52789,06559,06552.475
30 dic 20238,61808,65478,46738,59868,598656
29 dic 20238,88478,94418,59058,61638,616315
28 dic 20238,37798,91967,41488,87998,87991.013
27 dic 20239,07339,07637,22948,37768,37761.605
26 dic 20239,27409,29388,90779,07099,0709804
25 dic 20238,62499,31996,92849,27399,27395.072
24 dic 20238,92098,92348,53428,62518,62511.779
23 dic 20238,64178,93086,37888,92138,92136.362
22 dic 20239,91809,91808,64058,64248,64245.077
21 dic 20239,694510,23679,69459,91799,91792.846
20 dic 20239,71839,73739,29399,69489,69482.700
*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...