Italia markets close in 52 minutes

HEX EUR (HEX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,268975+0,000999 (+0,37%)
Al 3:36PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20210,2749460,2808610,2651630,2689750,26897526.440.682
19 ott 20210,2303490,2863510,2296050,2749240,27492433.978.564
18 ott 20210,2450720,2475200,1924440,2303520,23035260.824.618
17 ott 20210,2530140,2561860,2277110,2450530,24505334.476.474
16 ott 20210,2829070,2967510,2326920,2530150,25301556.889.701
15 ott 20210,3172990,3334790,2443070,2829050,28290583.251.031
14 ott 20210,3155280,3314970,2965050,3173840,31738433.282.949
13 ott 20210,3306340,3369820,2918300,3155030,31550342.283.477
12 ott 20210,3490120,3490120,3255100,3306520,33065237.157.540
11 ott 20210,3654660,3742030,3477930,3489550,34895523.325.834
10 ott 20210,3701220,3734680,3616360,3656400,36564020.765.669
09 ott 20210,3513010,3782530,3507710,3701570,37015731.683.611
08 ott 20210,3317890,3558440,3317890,3512750,35127530.065.737
07 ott 20210,3270990,3516650,3257450,3318300,33183031.479.752
06 ott 20210,3323170,3351000,3139000,3271630,32716342.767.501
05 ott 20210,3536590,3638290,3282860,3323690,33236946.668.697
04 ott 20210,3605080,3717160,3492630,3536470,35364732.389.610
03 ott 20210,3601860,3672580,3501010,3604670,36046734.409.151
02 ott 20210,3948230,3955770,3602840,3602840,36028434.768.356
01 ott 20210,3424080,3948920,3424080,3948920,39489249.328.705
30 set 20210,3504110,3716080,3412790,3423850,34238537.586.460
29 set 20210,3384380,3731680,3409880,3504180,35041856.439.019
28 set 20210,3714590,3714590,3371780,3383140,33831435.004.807
27 set 20210,3839730,3843180,3584100,3714460,37144641.205.780
26 set 20210,3953410,3963530,3769960,3841180,38411833.412.107
25 set 20210,4045780,4045780,3891090,3953680,39536834.752.333
24 set 20210,4028690,4087380,3826650,4045750,40457546.195.739
23 set 20210,3610460,4040440,3597970,4028910,40289148.704.315
22 set 20210,3518160,3764740,3410960,3610270,36102751.681.344
21 set 20210,3780690,3846780,3513950,3513950,35139550.528.519
20 set 20210,4076360,4080240,3426100,3782200,37822090.111.266
19 set 20210,4152300,4354930,3995320,4076890,40768957.931.185
18 set 20210,3577530,4201830,3574360,4150990,41509965.985.494
17 set 20210,3334860,3575890,3318450,3575890,35758940.196.730
16 set 20210,3307260,3485020,3255450,3335030,33350349.462.007
15 set 20210,3294950,3394890,3187450,3307430,33074342.355.577
14 set 20210,3073980,3451690,3019730,3294490,32944951.047.365
13 set 20210,3463910,3467500,2931100,3073880,30738877.398.319
12 set 20210,3818150,3819090,3079010,3464870,34648773.490.794
11 set 20210,3915400,3926700,3394030,3817810,38178185.115.789
10 set 20210,3948800,4138990,3686260,3914770,39147797.156.236
09 set 20210,3834970,4032230,3517800,3948670,39486798.155.809
08 set 20210,3427330,3772080,3137610,3757930,37579385.031.599
07 set 20210,3370090,3597510,2879320,3427080,34270897.444.499
06 set 20210,2993840,3605310,2921700,3369880,336988110.431.701
05 set 20210,2955840,2998610,2634840,2993780,29937883.085.333
04 set 20210,2414020,3012020,2350350,2955390,295539110.189.295
03 set 20210,2378920,2454460,2307120,2414460,24144657.873.096
02 set 20210,2232190,2387460,2139740,2379310,23793167.358.509
01 set 20210,2143390,2247910,2057630,2232190,22321957.582.718
31 ago 20210,2062610,2198060,1972330,2144510,21445162.565.112
30 ago 20210,1875960,2064470,1823120,2064470,20644746.510.410
29 ago 20210,2007630,2157530,1839070,1875960,18759650.539.796
28 ago 20210,1946170,2060860,1795400,2007910,20079154.248.857
27 ago 20210,1671450,1951840,1668920,1945550,19455550.607.192
26 ago 20210,1565010,1750930,1518690,1671170,16711748.466.873
25 ago 20210,1544030,1576280,1508960,1564960,15649632.211.605
24 ago 20210,1527030,1583650,1494510,1544290,15442936.942.879
23 ago 20210,1540460,1598720,1460060,1526630,15266338.842.660
22 ago 20210,1601420,1617840,1495670,1541460,15414639.188.979
21 ago 20210,1495640,1646120,1456620,1602840,16028443.092.306
20 ago 20210,1533570,1559110,1454660,1495950,14959537.879.002
19 ago 20210,1625860,1625860,1506690,1533180,15331844.632.490
18 ago 20210,1482620,1632460,1451420,1626380,16263856.584.228
17 ago 20210,1384470,1513260,1376190,1482830,14828334.019.145
16 ago 20210,1360400,1433580,1315510,1385420,13854229.236.743
15 ago 20210,1314310,1443870,1304040,1361050,13610535.221.549
14 ago 20210,1262360,1315290,1237920,1313720,13137226.885.897
13 ago 20210,1175740,1281730,1085820,1263160,12631625.224.630
12 ago 20210,1112670,1178060,1042140,1175920,11759225.316.013
11 ago 20210,1031910,1145180,1024730,1113740,11137423.545.301
10 ago 20210,1099530,1104260,0996180,1031760,10317618.942.519
09 ago 20210,1108300,1115230,1018890,1099590,10995917.539.000
08 ago 20210,1083330,1177950,1050240,1107560,11075620.976.172
07 ago 20210,1143110,1179390,1031980,1085270,10852728.593.986
06 ago 20210,1224460,1267440,1130490,1143980,11439830.194.427
05 ago 20210,1232590,1314580,1224410,1224500,12245028.281.901
04 ago 20210,1190050,1342660,1169870,1233070,12330737.432.490
03 ago 20210,0988470,1222480,0975990,1189880,11898843.547.983
02 ago 20210,1038270,1059590,0924160,0987890,09878923.870.343
01 ago 20210,1035310,1070280,1023680,1040300,10403020.022.942
31 lug 20210,0993180,1054970,0915020,1036810,10368124.834.557
30 lug 20210,1065960,1070290,0953030,0991390,09913930.639.529
29 lug 20210,1085230,1123670,1056970,1065600,10656019.513.536
28 lug 20210,1156800,1173970,1072180,1085590,10855922.994.851
27 lug 20210,1040450,1188650,0991700,1156360,11563627.586.354
26 lug 20210,1146600,1212540,0987760,1041350,10413530.653.662
25 lug 20210,1229810,1230690,1069010,1146660,11466626.573.642
24 lug 20210,1214930,1262370,1195000,1229160,12291625.961.528
23 lug 20210,1149680,1214240,1124940,1214240,12142424.328.938
22 lug 20210,1250660,1303390,1098670,1149970,11499756.757.368
21 lug 20210,1131050,1269570,1057210,1250610,12506167.702.694
20 lug 20210,1342340,1401250,0805850,1131100,11311083.012.830
19 lug 20210,1317400,1448940,1207650,1342260,13422674.054.045
18 lug 20210,1416670,1469080,1120870,1317140,13171453.040.943
17 lug 20210,1375910,1526670,1264170,1416550,14165558.679.991
16 lug 20210,1454780,1540240,1247160,1376240,137624101.934.681
15 lug 20210,1033230,1539790,1032930,1452330,145233120.598.347
14 lug 20210,0983120,1312170,0914610,1033160,10331693.232.826
13 lug 20210,0728880,1007340,0718650,0982880,09828864.857.766
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...