Italia markets close in 3 hours 30 minutes

HEX EUR (HEX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,053188-0,007716 (-12,67%)
Al 11:59AM UTC. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20220,0576500,0579690,0531630,0531880,05318817.935.132
17 ago 20220,0585120,0648600,0563540,0576440,05764416.371.999
16 ago 20220,0625570,0628030,0565230,0585300,05853021.910.188
15 ago 20220,0661730,0678900,0605340,0625990,06259921.549.681
14 ago 20220,0651020,0709120,0617640,0661820,06618228.343.991
13 ago 20220,0610200,0664050,0610200,0650970,06509713.600.916
12 ago 20220,0584220,0617600,0564290,0609710,06097111.585.218
11 ago 20220,0575200,0613980,0565310,0584380,05843816.399.616
10 ago 20220,0538520,0576870,0518630,0575150,05751513.718.736
09 ago 20220,0517940,0558440,0517940,0538520,05385211.408.311
08 ago 20220,0503370,0545150,0503370,0517940,05179413.070.214
07 ago 20220,0501900,0507050,0487160,0503370,0503376.972.799
06 ago 20220,0490970,0512330,0480210,0501900,0501909.231.599
05 ago 20220,0464560,0490970,0463800,0490970,0490977.856.241
04 ago 20220,0470850,0479780,0461510,0464560,0464566.220.021
03 ago 20220,0447000,0475300,0442870,0470850,0470857.390.335
02 ago 20220,0468650,0469250,0440180,0447000,04470010.286.412
01 ago 20220,0486920,0489610,0463620,0468650,0468659.707.919
31 lug 20220,0516630,0523480,0486920,0486920,0486929.833.505
30 lug 20220,0483140,0537510,0480180,0516620,05166213.262.745
29 lug 20220,0471090,0486810,0468250,0483140,0483147.836.397
28 lug 20220,0470810,0502520,0463620,0471090,04710911.019.741
27 lug 20220,0441480,0479980,0438000,0470810,0470819.331.549
26 lug 20220,0415560,0442240,0411430,0441480,0441488.043.180
25 lug 20220,0411580,0424330,0405740,0415560,0415566.140.817
24 lug 20220,0407390,0421570,0402290,0411580,0411585.298.490
23 lug 20220,0411030,0416570,0406000,0407390,0407396.983.255
22 lug 20220,0413730,0437550,0405880,0411030,0411037.044.757
21 lug 20220,0409370,0422110,0390470,0413730,0413739.706.876
20 lug 20220,0432800,0442540,0409370,0409370,04093711.647.600
19 lug 20220,0394570,0439590,0391420,0432800,04328012.126.705
18 lug 20220,0379580,0400960,0378520,0394570,0394579.074.348
17 lug 20220,0395080,0398850,0379580,0379580,0379587.672.537
16 lug 20220,0376320,0395890,0371630,0395080,0395088.900.684
15 lug 20220,0374090,0381140,0366630,0376320,0376327.267.816
14 lug 20220,0363750,0376520,0356160,0374090,0374097.725.070
13 lug 20220,0342320,0372110,0342320,0363750,0363759.069.997
12 lug 20220,0354660,0355450,0342260,0342320,0342325.677.171
11 lug 20220,0366340,0368760,0354660,0354660,0354664.762.899
10 lug 20220,0374380,0375130,0362290,0366340,0366346.634.564
09 lug 20220,0367880,0380580,0356010,0374380,0374386.681.855
08 lug 20220,0387680,0391140,0367880,0367880,0367887.098.671
07 lug 20220,0371790,0397350,0370240,0387680,0387689.265.971
06 lug 20220,0346610,0382290,0345960,0371790,03717911.282.795
05 lug 20220,0366790,0369850,0346190,0346610,0346617.871.124
04 lug 20220,0332630,0367060,0313880,0366790,03667910.692.197
03 lug 20220,0356090,0356700,0317810,0332630,0332636.894.026
02 lug 20220,0374860,0376020,0353470,0356090,0356097.709.948
01 lug 20220,0347230,0375780,0346920,0374860,03748610.973.829
30 giu 20220,0355860,0356320,0332690,0347230,0347237.154.423
29 giu 20220,0356010,0372240,0338960,0355860,0355868.718.817
28 giu 20220,0403400,0403720,0351070,0356010,03560114.078.215
27 giu 20220,0438350,0448900,0402400,0403400,04034012.081.051
26 giu 20220,0525740,0529000,0435780,0438350,04383517.028.998
25 giu 20220,0458030,0525740,0446000,0525740,05257414.529.967
24 giu 20220,0425130,0465260,0421350,0458030,04580313.268.685
23 giu 20220,0381300,0428820,0378330,0425130,0425139.993.098
22 giu 20220,0394620,0403600,0362520,0381300,03813012.488.352
21 giu 20220,0367450,0453690,0347030,0394620,03946221.570.303
20 giu 20220,0323800,0377400,0316330,0367450,03674517.345.387
19 giu 20220,0300080,0330890,0285730,0323800,0323808.790.924
18 giu 20220,0307750,0310540,0273040,0300080,0300088.423.495
17 giu 20220,0308570,0316010,0292990,0307750,0307758.882.099
16 giu 20220,0367990,0367990,0304920,0308570,03085715.558.862
15 giu 20220,0329280,0373710,0295490,0368060,03680616.883.501
14 giu 20220,0303720,0340390,0300330,0329280,03292812.138.869
13 giu 20220,0361720,0364030,0299820,0303720,03037214.627.915
12 giu 20220,0395430,0398630,0316320,0361730,03617322.571.171
11 giu 20220,0465640,0479600,0393780,0395430,03954311.696.109
10 giu 20220,0500660,0509120,0449590,0465640,04656410.276.899
09 giu 20220,0511940,0518280,0490640,0500660,0500667.744.761
08 giu 20220,0554760,0559760,0511070,0511940,0511947.978.412
07 giu 20220,0517980,0564370,0480550,0554760,05547613.260.814
06 giu 20220,0469660,0556770,0454870,0517980,05179814.022.037
05 giu 20220,0535310,0542500,0440410,0469660,04696615.783.762
04 giu 20220,0530680,0557080,0511730,0535310,0535318.066.727
03 giu 20220,0640740,0642480,0519260,0530670,05306716.147.862
02 giu 20220,0629060,0664260,0614890,0640730,0640739.850.344
01 giu 20220,0757240,0760830,0613560,0629820,06298217.857.181
31 mag 20220,0776010,0792140,0731790,0757240,07572411.773.745
30 mag 20220,0655540,0785640,0645690,0776000,07760018.577.891
29 mag 20220,0757920,0757920,0638490,0655540,06555417.419.332
28 mag 20220,0585730,0594810,0566930,0582850,05828544.318.537
27 mag 20220,0627050,0642690,0456670,0585730,05857345.392.322
26 mag 20220,0733990,0737700,0615830,0627050,06270524.044.590
25 mag 20220,0764210,0784900,0729400,0733980,07339814.767.812
24 mag 20220,0777030,0807420,0704260,0764210,07642124.275.117
23 mag 20220,0943580,0946260,0771440,0777030,07770331.414.474
22 mag 20220,1055200,1063390,0865540,0943580,09435822.844.497
21 mag 20220,1034020,1057870,1022010,1055200,1055209.758.223
20 mag 20220,1028660,1079650,1024160,1034020,10340212.438.480
19 mag 20220,1062050,1076270,0978520,1028670,10286719.843.706
18 mag 20220,1151460,1156330,1038800,1062050,10620516.765.161
17 mag 20220,1123540,1183210,1082760,1151460,11514625.305.391
16 mag 20220,1400780,1400780,1030320,1123540,11235436.453.051
15 mag 20220,1273490,1413220,1249100,1400670,14006717.436.085
14 mag 20220,1232420,1276610,1226440,1273490,1273499.964.911
13 mag 20220,1219320,1330910,1209370,1232430,12324318.217.383
12 mag 20220,1275830,1326920,1081870,1219320,12193228.907.087
11 mag 20220,1523780,1540740,1189180,1273910,12739141.697.830
*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...