Italia markets closed

InternetComputer EUR (ICP1-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
40,59+3,02 (+8,04%)
Al 9:40PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 ott 202137,3241,2037,0740,5940,59277.571.520
24 ott 202139,0539,0736,3337,2937,29183.304.090
23 ott 202138,6539,6437,8839,0639,06158.319.764
22 ott 202138,4139,8237,7738,6338,63213.929.198
21 ott 202140,2541,5338,2038,4038,40364.565.676
20 ott 202137,6441,2037,3140,2340,23304.848.188
19 ott 202137,7638,9636,9637,6137,61214.240.932
18 ott 202138,0338,4336,3537,7237,72220.273.156
17 ott 202139,5840,3536,2938,0338,03288.524.252
16 ott 202137,1440,8136,9839,5739,57463.021.402
15 ott 202136,9638,1635,6837,1237,12377.729.349
14 ott 202137,2039,1336,5236,8936,89320.954.972
13 ott 202137,4438,3534,9937,2537,25301.505.497
12 ott 202139,0239,0235,3637,3937,39330.973.307
11 ott 202138,9040,6337,5439,0539,05275.919.898
10 ott 202142,7842,7938,2038,9838,98293.653.813
09 ott 202142,5144,7142,0042,8342,83262.839.167
08 ott 202144,0545,1542,1742,5942,59385.029.068
07 ott 202145,6747,0243,9644,1244,12377.393.005
06 ott 202146,9649,2343,7245,7145,71402.086.693
05 ott 202142,1449,2541,5846,9446,94604.640.447
04 ott 202143,3443,3440,5042,1242,12221.542.205
03 ott 202142,7544,3741,5943,3143,31213.095.029
02 ott 202144,5645,2442,3342,8742,87236.090.444
01 ott 202138,9745,1938,7544,7144,71310.501.838
30 set 202138,3539,2837,6038,9838,98195.680.107
29 set 202135,0139,4134,7838,3638,36243.082.522
28 set 202136,3537,4934,9135,0435,04163.642.071
27 set 202137,3539,7636,2836,3236,32235.173.004
26 set 202139,1139,2333,7737,2637,26311.682.598
25 set 202139,3640,2137,6339,0539,05173.705.864
24 set 202143,0943,8436,1239,3339,33347.043.393
23 set 202142,6944,5041,8143,1143,11241.526.746
22 set 202138,1044,0237,6542,7642,76267.545.629
21 set 202140,5642,6736,0538,1738,17309.914.396
20 set 202148,7548,8639,1540,2540,25399.651.499
19 set 202149,9550,1247,9648,7548,75163.483.149
18 set 202148,1252,1247,3449,9649,96261.744.708
17 set 202149,2649,7946,7748,1648,16211.252.834
16 set 202151,9452,1048,3549,2749,27259.711.536
15 set 202148,1952,4748,0952,0352,03305.024.480
14 set 202146,6449,7146,1548,1548,15269.782.780
13 set 202150,3650,9642,9646,5946,59367.469.246
12 set 202149,2152,2947,8650,4150,41346.617.716
11 set 202148,2152,3447,2349,1649,16415.231.260
10 set 202151,4453,1846,3648,1248,12505.861.921
09 set 202150,3054,5349,8951,3351,33644.051.766
08 set 202151,6053,8347,0751,4951,49724.277.793
07 set 202166,9467,2046,6451,4951,491.228.669.224
06 set 202166,7473,1664,8066,8066,80994.999.530
05 set 202165,9470,1764,2366,7066,701.225.658.502
04 set 202155,4166,2655,0666,2066,20973.035.693
03 set 202154,3857,5753,4755,4555,45422.019.690
02 set 202155,8958,0254,4554,4554,45440.757.383
01 set 202153,2456,1251,3355,9355,93466.670.147
31 ago 202154,9357,2552,3853,3153,31594.363.240
30 ago 202161,1062,0454,3955,0055,00854.588.924
29 ago 202155,2363,4052,3661,1361,131.024.764.982
28 ago 202153,2158,0652,5455,1355,13690.219.758
27 ago 202148,2253,9346,3853,1753,17548.737.240
26 ago 202152,8553,7047,7448,2048,20489.884.689
25 ago 202150,4454,2047,8552,7152,71471.901.543
24 ago 202155,9556,9349,2050,4550,45403.083.690
23 ago 202155,2857,6954,3055,9355,93315.961.063
22 ago 202155,2457,2553,0255,4155,41248.656.671
21 ago 202158,0359,3654,9355,2255,22322.817.262
20 ago 202157,4560,6656,2758,0358,03500.618.984
19 ago 202149,9359,0149,6757,4357,43787.693.403
18 ago 202147,8452,5146,6850,1350,13436.532.062
17 ago 202151,8654,5346,7847,8347,83461.112.772
16 ago 202153,7957,4551,3052,0252,02508.964.624
15 ago 202154,4555,0449,7053,8353,83386.564.656
14 ago 202157,8257,8252,7854,5054,50425.494.926
13 ago 202154,6958,5553,3557,7357,73493.851.048
12 ago 202157,3461,2851,3854,5054,50731.724.436
11 ago 202161,1265,2955,9957,4057,40910.812.366
10 ago 202154,8165,0252,3861,0561,051.102.210.183
09 ago 202146,9858,4444,9254,9454,94975.846.342
08 ago 202152,4652,8045,3447,0247,02599.945.577
07 ago 202141,0256,0640,7852,5752,571.221.720.413
06 ago 202135,5844,2334,2841,0141,01598.212.560
05 ago 202133,2236,0932,2935,4935,49178.855.737
04 ago 202132,4934,1431,9433,2133,21145.452.702
03 ago 202133,8634,2131,6732,4032,40178.583.866
02 ago 202134,4834,9733,6133,8633,86160.742.176
01 ago 202135,2637,4034,2434,4834,48214.714.829
31 lug 202135,5436,9534,0835,1635,16201.304.197
30 lug 202134,7035,9432,2835,5235,52200.273.343
29 lug 202134,4135,1533,1334,6534,65170.079.564
28 lug 202134,7437,0933,4134,3434,34277.608.614
27 lug 202134,4235,2631,8734,6334,63348.320.101
26 lug 202136,2240,8434,3234,4334,43452.911.162
25 lug 202136,9738,9234,3836,1736,17470.806.399
24 lug 202129,4238,8128,8336,9236,92521.494.733
23 lug 202128,6729,7526,9829,4429,44151.516.918
22 lug 202128,3330,0727,3428,7328,73250.718.636
21 lug 202124,2229,6823,5828,1928,19209.989.602
20 lug 202126,2226,7223,0024,2424,24135.682.580
19 lug 202127,4127,6125,3326,1926,1988.422.060
18 lug 202127,3529,4827,0327,4127,4196.741.538
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...