Italia markets close in 1 hour 36 minutes

MaticNetwork EUR (MATIC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
1,3031+0,0155 (+1,21%)
Al 2:53PM BST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 ott 20211,26261,30841,24301,30311,3031690.577.536
19 ott 2021------
18 ott 20211,25601,39421,24521,27361,27361.329.187.013
17 ott 20211,29761,33101,21501,25601,2560669.806.136
16 ott 20211,37001,37651,28481,29841,29841.247.349.483
15 ott 20211,09061,39521,06361,36491,36493.857.611.597
14 ott 20211,07021,11221,05971,08971,0897528.132.524
13 ott 20211,06071,09161,03151,07021,0702537.292.357
12 ott 20211,07581,07600,99841,06141,0614619.205.080
11 ott 20211,07771,12941,05371,07651,0765553.387.853
10 ott 20211,16761,17381,07281,07921,0792585.502.072
09 ott 20211,15931,19541,14891,16781,1678660.816.166
08 ott 20211,10271,24081,10081,16171,16171.086.617.036
07 ott 20211,08831,13411,06421,10431,1043721.278.930
06 ott 20211,13441,13671,04451,08841,0884748.815.428
05 ott 20211,09741,15331,09001,13361,1336635.420.077
04 ott 20211,14271,14271,06691,09491,0949697.144.456
03 ott 20211,11661,15971,10121,14191,1419715.591.377
02 ott 20211,09131,16811,05561,11841,1184748.386.434
01 ott 20210,97381,09380,97331,09211,0921822.961.713
30 set 20210,94850,99020,94530,97380,9738540.401.992
29 set 20210,89950,95340,89460,94770,9477499.368.462
28 set 20210,92750,95130,89630,89880,8988475.355.917
27 set 20210,95960,99680,92660,92910,9291549.733.881
26 set 20210,95830,99500,88240,95800,9580676.721.367
25 set 20210,96150,97680,92610,95760,9576591.278.954
24 set 20211,04391,04790,90590,96320,9632752.757.936
23 set 20211,05261,06351,00641,04391,0439629.774.870
22 set 20210,89231,05400,87931,05341,0534921.930.110
21 set 20210,96771,01040,86860,89300,8930996.291.631
20 set 20211,12091,12420,94200,96050,96051.089.321.037
19 set 20211,16351,16771,11121,12071,1207558.304.570
18 set 20211,21151,22761,14081,16511,1651696.390.401
17 set 20211,17691,22841,10671,21311,2131946.370.144
16 set 20211,19861,27001,14701,17601,17601.039.678.319
15 set 20211,11641,20121,11651,19841,1984726.710.949
14 set 20211,05631,13621,04631,11571,1157768.218.410
13 set 20211,12581,14091,01761,05641,0564814.697.826
12 set 20211,11491,16151,09091,12581,1258684.779.042
11 set 20211,10371,15931,08341,11341,1134784.020.892
10 set 20211,15631,23681,07491,10451,10451.259.432.032
09 set 20211,09301,22511,08851,15621,15621.442.486.047
08 set 20211,14631,16531,00871,12811,12811.812.849.252
07 set 20211,38451,42700,94991,14331,14332.478.833.197
06 set 20211,41381,44651,32351,38451,38451.351.643.808
05 set 20211,46461,51311,37661,41311,41311.869.918.685
04 set 20211,22681,46781,21751,45911,45911.901.066.377
03 set 20211,21821,25991,18411,22841,2284795.918.382
02 set 20211,24091,28241,20901,21841,2184990.500.011
01 set 20211,13281,26271,11121,24261,24261.308.701.204
31 ago 20211,11621,19671,10431,13301,1330867.710.137
30 ago 20211,20421,20601,11221,11381,1138722.386.800
29 ago 20211,23611,25691,18591,20421,2042545.082.147
28 ago 20211,28811,29581,22451,23601,2360581.575.462
27 ago 20211,16891,28921,15131,28481,2848841.431.891
26 ago 20211,29841,31531,16701,17221,1722773.794.049
25 ago 20211,25551,32001,20931,29621,2962755.309.513
24 ago 20211,38491,38831,22591,25481,2548886.615.566
23 ago 20211,38891,43761,35491,38301,3830844.308.572
22 ago 20211,35481,42681,33521,39021,3902993.021.632
21 ago 20211,32521,45371,29611,35501,35501.342.998.149
20 ago 20211,25811,34131,24351,32711,32711.109.084.420
19 ago 20211,14181,25841,11551,25841,2584853.361.836
18 ago 20211,15221,20231,09991,14381,1438912.307.201
17 ago 20211,20601,30191,14381,15441,15441.069.567.084
16 ago 20211,24431,32111,20381,21201,21201.041.939.433
15 ago 20211,22271,25821,16291,24341,2434740.162.016
14 ago 20211,28071,28071,19381,22221,2222913.615.039
13 ago 20211,12791,28271,12331,28271,28271.413.364.319
12 ago 20211,16921,25861,07441,12561,12561.544.121.913
11 ago 20210,98761,21520,98411,16981,16981.877.569.585
10 ago 20210,96001,00530,94640,98770,9877706.169.463
09 ago 20210,92070,98550,88430,96070,9607627.225.080
08 ago 20210,99201,00240,91060,92010,9201598.925.949
07 ago 20210,91881,01580,90930,99140,9914943.720.536
06 ago 20210,90040,93320,87700,91880,9188513.154.846
05 ago 20210,89030,90780,85510,89990,8999525.008.723
04 ago 20210,86190,90460,85170,88920,8892437.814.622
03 ago 20210,88120,89240,84750,85840,8584393.533.109
02 ago 20210,88480,90850,86020,88280,8828480.330.014
01 ago 20210,91260,95620,87970,88700,8870672.202.656
31 lug 20210,89970,92620,86420,91230,9123562.620.202
30 lug 20210,86420,90100,83840,90110,9011605.695.228
29 lug 20210,85830,87600,83750,86250,8625394.404.482
28 lug 20210,88200,89510,84090,85720,8572783.085.873
27 lug 20210,86030,89990,79550,87960,87961.110.856.358
26 lug 20210,79820,96050,79390,86230,86231.636.300.474
25 lug 20210,80590,81930,75380,79840,7984510.477.928
24 lug 20210,80580,83670,77450,80650,8065653.661.167
23 lug 20210,74850,81200,73070,80640,8064836.238.145
22 lug 20210,75370,78710,71550,74800,74801.163.717.816
21 lug 20210,58480,79650,56830,75300,75301.785.748.150
20 lug 20210,62180,62580,52890,58570,5857809.564.422
19 lug 20210,67240,67820,61790,61970,6197333.573.849
18 lug 20210,67910,72730,66870,67340,6734342.573.749
17 lug 20210,68730,69580,66370,67890,6789357.118.313
16 lug 20210,74350,75980,68670,68830,6883387.746.135
15 lug 20210,78570,79880,72720,74230,7423334.610.052
14 lug 20210,80330,81610,73960,78480,7848442.589.978
13 lug 20210,83940,83940,79660,80310,8031310.150.361
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...