Italia markets closed

Hedera USD (HBAR-USD)

CCC - CoinMarketCap. Valuta in USD.
Aggiungi a watchlist
0,081121-0,004619 (-5,39%)
In data: 04:55PM UTC. Mercato aperto.
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 20240,0863330,0865900,0797030,0811210,08112162.891.780
16 giu 20240,0848160,0867480,0840380,0863360,08633631.769.668
15 giu 20240,0863210,0864810,0846490,0848070,08480731.767.754
14 giu 20240,0883040,0904150,0846360,0863290,08632964.623.589
13 giu 20240,0917440,0922370,0873290,0883170,08831760.896.338
12 giu 20240,0873540,0937930,0860100,0917440,09174475.727.633
11 giu 20240,0891120,0898540,0845300,0873560,08735682.665.313
10 giu 20240,0914380,0915590,0886380,0891130,08911360.224.377
09 giu 20240,0903340,0915410,0892460,0914420,09144240.561.635
08 giu 20240,0940080,0941400,0891830,0903330,09033359.069.045
07 giu 20240,1014160,1019100,0862760,0940070,094007119.718.255
06 giu 20240,1044540,1050270,1002150,1014160,10141652.088.501
05 giu 20240,1024650,1054560,1020360,1044540,10445459.157.261
04 giu 20240,1013590,1025280,0999290,1024650,10246555.139.144
03 giu 20240,0991970,1037050,0984500,1013590,10135962.883.209
02 giu 20240,0999200,1004080,0977640,0991970,09919752.115.937
01 giu 20240,1001790,1003880,0996900,0999200,09992029.122.679
31 mag 20240,1006430,1016400,0980920,1001790,10017953.148.403
30 mag 20240,1030940,1048700,1000170,1006430,10064359.105.146
29 mag 20240,1043360,1072670,1030010,1030940,10309466.269.669
28 mag 20240,1067430,1068050,1028970,1043410,10434165.060.950
27 mag 20240,1067670,1094140,1059500,1067430,10674347.568.009
26 mag 20240,1085260,1088620,1057680,1067670,10676733.114.490
25 mag 20240,1079480,1093120,1078050,1085260,10852633.507.432
24 mag 20240,1088140,1100730,1050970,1079480,10794852.422.171
23 mag 20240,1132480,1153450,1050710,1088140,10881492.677.859
22 mag 20240,1150730,1163320,1121480,1132480,11324866.093.549
21 mag 20240,1175710,1186740,1138870,1150730,11507385.787.901
20 mag 20240,1109630,1185210,1093830,1175740,117574100.218.374
19 mag 20240,1146500,1153140,1098970,1109630,11096352.070.804
18 mag 20240,1149300,1162000,1129770,1146500,11465072.527.204
17 mag 20240,1123350,1200540,1118470,1149300,114930137.071.917
16 mag 20240,1109960,1124320,1079570,1123350,11233577.874.466
15 mag 20240,1052150,1127170,1045970,1109920,11099286.948.447
14 mag 20240,1075410,1101010,1049820,1052150,10521585.706.386
13 mag 20240,1085690,1107720,1025560,1075410,10754182.671.498
12 mag 20240,1066270,1118720,1065560,1085690,10856958.490.795
11 mag 20240,1057480,1086510,1052500,1066270,10662747.329.815
10 mag 20240,1106500,1124600,1050560,1057480,10574876.528.937
09 mag 20240,1061050,1115010,1058710,1106490,11064989.902.529
08 mag 20240,1078900,1099240,1051890,1061050,10610579.169.098
07 mag 20240,1140420,1161640,1078620,1078900,107890108.697.470
06 mag 20240,1103210,1228230,1103080,1140420,114042307.182.209
05 mag 20240,1088810,1112130,1060210,1103220,110322102.544.949
04 mag 20240,1114370,1121710,1080020,1088810,108881122.945.581
03 mag 20240,1004020,1155770,0992140,1114370,111437313.500.618
02 mag 20240,0997580,1012890,0952550,1004020,100402164.043.347
01 mag 20240,0936640,1082620,0902660,0997580,099758312.194.797
30 apr 20240,1032560,1038900,0910570,0936640,093664196.344.120
29 apr 20240,1035320,1052490,1008190,1032540,103254169.176.012
28 apr 20240,1064810,1087180,1030810,1035280,103528122.208.959
27 apr 20240,1109190,1117470,1044890,1064810,106481187.941.885
26 apr 20240,1196730,1225160,1098200,1109190,110919339.862.958
25 apr 20240,1246170,1268920,1096140,1196730,119673713.802.846
24 apr 20240,1564920,1805500,1179940,1246130,1246132.840.379.076
23 apr 20240,0904120,1582290,0875280,1564920,1564921.155.873.956
22 apr 20240,0887770,0932740,0886700,0904120,09041246.440.219
21 apr 20240,0868980,0913370,0859510,0887770,08877750.423.620
20 apr 20240,0805040,0870520,0795890,0868980,08689839.367.584
19 apr 20240,0823020,0841490,0764540,0805040,08050462.633.416
18 apr 20240,0781130,0827960,0766120,0823020,08230247.237.073
17 apr 20240,0798900,0807030,0758850,0781130,07811348.474.786
16 apr 20240,0795300,0810920,0766030,0798900,07989063.409.998
15 apr 20240,0836110,0878830,0775470,0795300,07953080.802.842
14 apr 20240,0788640,0836890,0744040,0836110,083611109.814.169
13 apr 20240,0877110,0877360,0691810,0788640,078864161.428.389
12 apr 20240,0999150,1010370,0786350,0877110,087711125.235.138
11 apr 20240,1023170,1028960,0983420,0999150,09991550.830.287
10 apr 20240,1034190,1042710,0987130,1023170,10231763.486.799
09 apr 20240,1094900,1095890,1031830,1034150,10341566.319.318
08 apr 20240,1058580,1104220,1025110,1094900,10949076.819.902
07 apr 20240,1060070,1075160,1045220,1058580,10585831.222.466
06 apr 20240,1046230,1068220,1044380,1060070,10600729.113.427
05 apr 20240,1051860,1053130,1002050,1046230,10462347.459.422
04 apr 20240,1027170,1072990,1014200,1051860,10518655.310.427
03 apr 20240,1036020,1068880,1006450,1027170,10271758.907.336
02 apr 20240,1099870,1099950,1025720,1036020,10360273.149.221
01 apr 20240,1157280,1164650,1070470,1099870,10998775.335.902
31 mar 20240,1136190,1193040,1131380,1157280,11572859.165.464
30 mar 20240,1160990,1164580,1129330,1136190,11361944.790.919
29 mar 20240,1161960,1177430,1126480,1160990,11609954.339.428
28 mar 20240,1137340,1174630,1113560,1161960,11619664.238.270
27 mar 20240,1203300,1213820,1122980,1137340,113734108.853.536
26 mar 20240,1171470,1302460,1169380,1203300,120330163.477.891
25 mar 20240,1098630,1188010,1096720,1171470,11714773.527.794
24 mar 20240,1066200,1103690,1056530,1098630,10986342.264.551
23 mar 20240,1064050,1099180,1051570,1066200,10662040.999.660
22 mar 20240,1099860,1119470,1036540,1064050,10640556.321.286
21 mar 20240,1113810,1130390,1077580,1099860,10998675.783.018
20 mar 20240,1012990,1121550,0984630,1113810,111381100.836.589
19 mar 20240,1118720,1132080,0989860,1013060,101306138.933.767
18 mar 20240,1163650,1163800,1085630,1118730,11187388.060.690
17 mar 20240,1108120,1197250,1072140,1163650,11636582.035.481
16 mar 20240,1202620,1245390,1085710,1108120,110812103.749.057
15 mar 20240,1269740,1273320,1115940,1202620,120262138.709.065
14 mar 20240,1326150,1326480,1205020,1269740,126974112.415.518
13 mar 20240,1331770,1384540,1291850,1326150,132615183.055.451
12 mar 20240,1326840,1334270,1233100,1331770,133177130.875.588
11 mar 20240,1259370,1328160,1214990,1326840,132684127.219.480
10 mar 20240,1307630,1329980,1232950,1259380,12593887.908.222
*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...