Italia Markets close in 19 mins

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,6704-0,0046 (-0,68%)
In data: 03:10PM UTC. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 20240,68460,68850,66490,67430,6743332.292.644
28 mag 20240,66010,69050,65840,68460,6846273.357.538
27 mag 20240,67260,67560,65730,66010,6601171.657.937
26 mag 20240,66640,67580,66510,67260,6726161.007.910
25 mag 20240,68650,69810,65140,66640,6664283.601.889
24 mag 20240,66780,69790,64700,68650,6865594.699.016
23 mag 20240,67180,67440,64960,66780,6678344.533.578
22 mag 20240,69100,69830,66360,67180,6718414.191.285
21 mag 20240,62850,69610,62220,69100,6910364.488.654
20 mag 20240,65220,65480,62660,62850,6285182.289.508
19 mag 20240,65610,66200,65120,65220,6522179.799.670
18 mag 20240,63890,66260,63620,65610,6561245.037.736
17 mag 20240,63070,64230,61410,63890,6389262.624.577
16 mag 20240,60020,63210,59570,63070,6307271.301.719
15 mag 20240,61440,61820,59950,60020,6002264.182.404
14 mag 20240,62300,63020,60170,61440,6144214.512.668
13 mag 20240,62680,63370,62130,62300,6230105.978.669
12 mag 20240,62330,63680,62330,62680,6268134.770.881
11 mag 20240,64420,65080,61760,62330,6233198.813.718
10 mag 20240,63420,64760,62720,64420,6442179.338.922
09 mag 20240,64520,64650,62610,63420,6342227.098.543
08 mag 20240,65980,66740,64270,64520,6452216.870.015
07 mag 20240,68240,72180,65980,65980,6598305.178.996
06 mag 20240,67730,68760,66820,68240,6824144.948.114
05 mag 20240,68060,68680,67290,67730,6773150.648.896
04 mag 20240,67140,68850,66640,68060,6806197.102.151
03 mag 20240,64540,67670,62930,67140,6714225.009.119
02 mag 20240,62540,64830,59390,64540,6454380.345.378
01 mag 20240,65780,66460,60990,62540,6254282.169.308
30 apr 20240,67380,68360,64410,65780,6578264.802.585
29 apr 20240,68450,69990,67200,67380,6738192.962.469
28 apr 20240,65710,68570,64040,68450,6845236.546.489
27 apr 20240,67170,68160,65670,65710,6571231.103.967
26 apr 20240,65860,67730,64560,67170,6717254.819.201
25 apr 20240,68060,71270,65310,65860,6586313.477.165
24 apr 20240,69730,70220,67840,68060,6806206.405.146
23 apr 20240,66940,70360,66610,69730,6973247.201.729
22 apr 20240,69230,69840,65990,66940,6694218.012.197
21 apr 20240,63180,69430,62400,69230,6923233.840.663
20 apr 20240,63560,64710,58610,63180,6318392.169.014
19 apr 20240,62620,64800,60990,63560,6356278.296.876
18 apr 20240,66200,66790,61740,62620,6262278.838.724
17 apr 20240,66610,68680,63530,66200,6620320.019.917
16 apr 20240,66900,70520,64590,66610,6661419.973.273
15 apr 20240,61470,67400,59680,66900,6690585.245.620
14 apr 20240,71930,72460,55690,61470,6147795.685.571
13 apr 20240,81890,83440,69340,71930,7193578.559.835
12 apr 20240,82600,83410,80580,81890,8189248.411.691
11 apr 20240,82650,83100,80250,82600,8260314.303.120
10 apr 20240,87110,87350,82400,82650,8265304.443.130
09 apr 20240,84170,87330,82230,87110,8711299.220.507
08 apr 20240,82780,85060,82510,84170,8417215.985.170
07 apr 20240,81610,83510,81420,82780,8278170.514.430
06 apr 20240,83560,83790,79500,81610,8161240.833.886
05 apr 20240,82630,84910,80630,83560,8356247.011.135
04 apr 20240,83570,85530,81430,82630,8263280.497.904
03 apr 20240,88600,88610,82510,83570,8357358.197.169
02 apr 20240,92960,93250,86370,88600,8860364.578.569
01 apr 20240,90790,93000,90600,92960,9296181.261.670
31 mar 20240,91800,92870,90420,90790,9079260.064.920
30 mar 20240,92850,93260,90580,91800,9180279.763.163
29 mar 20240,93290,95080,92060,92850,9285321.661.705
28 mar 20240,96551,00130,92460,93290,9329513.701.821
27 mar 20240,96470,99260,94870,96550,9655379.813.671
26 mar 20240,93560,97800,92870,96470,9647376.808.511
25 mar 20240,90300,93840,89990,93560,9356273.254.007
24 mar 20240,89350,92340,88180,90300,9030278.030.137
23 mar 20240,91580,94160,87860,89350,8935360.842.060
22 mar 20240,92260,93200,89520,91580,9158390.200.078
21 mar 20240,85810,93060,84050,92260,9226591.490.731
20 mar 20240,94770,95240,84050,85810,8581712.520.153
19 mar 20241,00041,00040,92870,94770,9477426.985.738
18 mar 20240,95811,00910,92701,00041,0004512.713.672
17 mar 20241,04741,07200,94270,95810,9581655.658.042
16 mar 20241,12281,12980,98961,04741,0474896.920.290
15 mar 20241,16071,17291,07231,12281,1228758.455.273
14 mar 20241,08151,17681,07711,16081,1608874.094.275
13 mar 20241,13791,13901,04101,08151,0815700.069.848
12 mar 20241,12471,14321,07581,13791,1379775.858.439
11 mar 20241,05871,13851,05031,12481,1248980.803.865
10 mar 20241,03061,05871,02551,05871,0587418.006.753
09 mar 20241,06051,07571,00681,03061,0306603.223.265
08 mar 20241,02511,07511,01111,06051,0605727.361.452
07 mar 20240,95261,02560,91761,02511,0251832.209.188
06 mar 20241,05701,05700,87560,95260,95261.376.129.234
05 mar 20241,00471,05920,99821,05701,05701.040.117.337
04 mar 20241,00921,03000,96461,00461,0046698.105.318
03 mar 20240,94531,01480,94491,00921,0092738.701.103
02 mar 20240,92630,95120,92630,94520,9452445.598.553
01 mar 20240,93250,97780,90980,92660,9266757.451.499
29 feb 20240,94880,98490,89180,93250,9325829.535.633
28 feb 20240,97630,99200,94130,94880,9488593.415.261
27 feb 20240,92280,98730,89870,97630,9763776.407.590
26 feb 20240,91850,92600,89140,92270,9227362.255.665
25 feb 20240,91200,94990,89990,91850,9185382.761.676
24 feb 20240,91570,92910,87500,91200,9120587.788.535
23 feb 20240,87880,96550,85240,91580,9158790.851.279
22 feb 20240,94910,95680,84230,87870,8787613.345.654
21 feb 20240,92470,95520,87450,94930,9493668.930.170
20 feb 20240,92630,93710,90740,92470,9247499.769.841
*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...