Italia markets closed

Kusama EUR (KSM-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
26,17-1,69 (-6,08%)
In data: 06:30AM UTC. Mercato aperto.
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mag 202426,7026,7126,0726,1726,1721.460.098
04 mag 202427,9428,4127,1128,1528,1516.132.783
03 mag 202427,0228,2826,2027,9427,9415.614.378
02 mag 202426,9327,1625,1227,0227,0220.034.123
01 mag 202427,8628,0025,4326,9326,9317.358.950
30 apr 202427,6328,2526,7927,8627,8613.485.182
29 apr 202427,8128,5327,5027,6327,6311.583.273
28 apr 202427,0628,0726,1427,8127,8112.727.229
27 apr 202427,8127,8426,8827,0627,0616.491.691
26 apr 202427,6728,2826,8427,8127,8117.300.217
25 apr 202430,4230,5627,3827,6627,6631.691.113
24 apr 202431,4131,6730,2830,4230,4214.943.555
23 apr 202430,5931,7530,4631,4131,4114.188.525
22 apr 202431,4231,6330,0430,5930,5911.062.176
21 apr 202429,2731,6628,9631,4231,4213.337.188
20 apr 202429,3130,2927,0129,2729,2718.654.377
19 apr 202428,6229,7627,7829,3129,3117.177.285
18 apr 202429,0229,4627,8028,6228,6216.332.898
17 apr 202428,4729,4527,3429,0229,0218.625.638
16 apr 202429,7730,7627,2328,4728,4721.869.959
15 apr 202427,0729,9626,1629,7729,7731.384.237
14 apr 202431,4931,8723,4327,0727,0751.149.648
13 apr 202437,2337,7628,3231,4931,4939.793.706
12 apr 202437,7938,4836,9637,2337,2318.028.116
11 apr 202438,1138,2635,8337,7937,7923.058.910
10 apr 202440,7440,9237,9538,1238,1220.645.135
09 apr 202439,4141,0438,5540,7440,7420.113.520
08 apr 202438,8739,7838,6439,4139,4116.942.052
07 apr 202438,3239,3038,1038,8738,8712.265.774
06 apr 202439,1239,1836,9538,3238,3218.934.781
05 apr 202438,4240,1137,5339,1239,1217.637.396
04 apr 202439,4440,8337,2938,4238,4225.576.245
03 apr 202443,1143,1638,6539,4439,4429.868.012
02 apr 202444,8545,0841,6743,1143,1132.649.014
01 apr 202444,9545,7444,4944,8544,8516.670.352
31 mar 202446,5047,0344,5944,9544,9522.320.442
30 mar 202445,3147,4744,2846,5046,5036.121.496
29 mar 202444,6845,7643,4545,3145,3124.855.224
28 mar 202446,1946,9444,0044,6844,6828.464.039
27 mar 202445,1547,3145,0846,1946,1937.793.501
26 mar 202442,6245,3442,4545,1545,1529.327.562
25 mar 202440,5742,8540,2642,6242,6219.138.694
24 mar 202440,6742,1140,3040,5740,5719.341.403
23 mar 202441,4842,7639,6140,6740,6725.703.515
22 mar 202441,6742,2040,1141,4841,4827.005.412
21 mar 202437,4341,9436,5841,6741,6741.598.654
20 mar 202442,5243,1036,5137,4337,4345.606.783
19 mar 202446,0446,1741,8242,5242,5229.057.275
18 mar 202444,2646,5242,1246,0446,0432.243.249
17 mar 202448,6549,3343,1344,2644,2639.405.094
16 mar 202452,7153,8245,5548,6548,6562.856.319
15 mar 202454,7455,5949,7152,7152,7151.972.493
14 mar 202452,5455,7952,0954,7454,7477.588.779
13 mar 202450,5252,5447,2852,5452,5465.129.434
12 mar 202447,7751,2145,6950,5250,5258.281.958
11 mar 202448,2248,8745,8447,7747,7739.424.450
10 mar 202448,6749,3947,8948,2248,2230.803.642
09 mar 202449,2250,5046,0148,6748,6762.271.574
08 mar 202450,4552,5149,0649,2249,2253.464.913
07 mar 202446,0051,1644,0050,4550,4556.906.737
06 mar 202448,9551,8041,2546,0046,0095.246.668
05 mar 202450,6851,7647,4348,9548,9550.766.300
04 mar 202450,0051,4046,5550,6850,6853.001.459
03 mar 202446,8750,2846,7950,0050,0034.899.449
02 mar 202445,2847,1345,2846,8746,8731.808.090
01 mar 202445,2849,2044,2945,2945,2944.253.703
29 feb 202445,3548,1942,8145,2845,2845.800.329
28 feb 202445,6046,8444,2645,3345,3331.400.251
27 feb 202444,9845,6043,5545,6045,6029.489.189
26 feb 202443,5845,2642,7744,9944,9922.632.024
25 feb 202441,8343,7840,8643,5843,5816.211.662
24 feb 202442,2442,8940,9841,8341,8320.676.760
23 feb 202442,3143,7741,2842,2442,2417.674.667
22 feb 202443,1843,4140,1242,3142,3119.383.355
21 feb 202444,2344,4340,8543,1843,1828.217.244
20 feb 202442,1047,6842,1044,2344,2344.573.436
19 feb 202441,1742,3840,7142,1042,1013.903.547
18 feb 202442,2242,2639,3041,1741,1718.073.041
17 feb 202441,9443,0841,0742,2242,2219.064.332
16 feb 202442,2243,5041,5341,9541,9524.188.251
15 feb 202440,8142,4640,2342,2242,2222.248.643
14 feb 202440,6941,0139,2340,8140,8119.294.053
13 feb 202438,5041,3737,7240,7140,7128.234.651
12 feb 202438,3339,4338,3138,5038,5012.964.042
11 feb 202438,8139,4938,2638,3338,3316.051.397
10 feb 202437,7139,1437,3638,8138,8119.458.233
09 feb 202436,9638,7136,8437,7437,7421.943.202
08 feb 202435,6337,3235,3536,9636,9614.989.446
07 feb 202435,5536,4735,2435,6235,6216.342.243
06 feb 202434,7135,9634,0135,5535,5515.925.427
05 feb 202435,3135,5234,6234,7134,719.988.101
04 feb 202436,2037,3435,2535,3135,3112.264.463
03 feb 202434,9436,2034,8836,2036,2011.909.985
02 feb 202435,0435,3134,2234,9434,9414.281.618
01 feb 202436,0337,3134,8835,0435,0419.306.605
31 gen 202437,1637,4335,8736,0236,0217.308.882
30 gen 202435,5537,2435,3937,1637,1618.658.742
29 gen 202435,9736,4635,0235,5535,5513.441.973
28 gen 202434,6736,5834,2935,9735,9714.339.440
27 gen 202433,1335,0432,7834,6734,6715.934.867
*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...