Italia markets close in 4 hours 15 minutes

Polygon EUR (MATIC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,882397-0,039758 (-4,31%)
Al 11:14AM UTC. Mercato aperto.
Periodo di tempo:
18 ago 2021 - 18 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 ago 20220,8684340,8870260,8645120,8823970,882397432.760.192
17 ago 20220,9201050,9471970,8646790,8677590,867759465.962.847
16 ago 20220,9366420,9526850,9134470,9201620,920162397.423.401
15 ago 20220,9760911,0068860,9203440,9368990,936899551.594.355
14 ago 20220,9988961,0235130,9654330,9761530,976153531.617.053
13 ago 20220,9100101,0037010,9067120,9986290,998629859.122.176
12 ago 20220,8927720,9102410,8824020,9100160,910016293.169.004
11 ago 20220,9101470,9212060,8888400,8927370,892737403.539.541
10 ago 20220,8722530,9054970,8565850,9101240,910124458.926.288
09 ago 20220,9037270,9122510,8543170,8723420,872342351.930.210
08 ago 20220,8913850,9312170,8913470,9036580,903658427.420.004
07 ago 20220,8908380,9076840,8792620,8913450,891345249.224.033
06 ago 20220,9106520,9214200,8887050,8906500,890650338.246.302
05 ago 20220,8701160,9148640,8712350,9106000,910600476.435.290
04 ago 20220,8741410,8948190,8637170,8703440,870344426.826.498
03 ago 20220,8657330,9066330,8457010,8740240,874024546.923.247
02 ago 20220,8717430,8871970,8328940,8657000,865700663.373.641
01 ago 20220,9091340,9223050,8609100,8716130,871613704.340.833
31 lug 20220,9090400,9819100,8950490,9091260,9091261.080.218.053
30 lug 20220,9178700,9527700,9006450,9090420,909042882.120.150
29 lug 20220,9181780,9682110,8924200,9179690,9179691.513.144.497
28 lug 20220,8777250,9521360,8465900,9184680,9184681.688.460.971
27 lug 20220,7708650,8776740,7525520,8776740,8776741.282.827.559
26 lug 20220,7590260,7703420,7161220,7703420,770342840.743.821
25 lug 20220,8639260,8663610,7581320,7587450,758745854.594.920
24 lug 20220,8567650,8879540,8319450,8640260,864026761.168.891
23 lug 20220,8353250,8655150,8017290,8571650,857165743.697.640
22 lug 20220,8876000,9108530,8308950,8357230,8357231.041.342.216
21 lug 20220,8179990,9058010,7847200,8878670,8878671.496.126.666
20 lug 20220,9051520,9270590,8029480,8179520,8179521.455.948.837
19 lug 20220,9474770,9547310,8662280,9049310,9049311.620.059.582
18 lug 20220,7458480,9617450,7395750,9478730,9478732.360.020.900
17 lug 20220,7212280,7782480,7146490,7457050,745705897.195.438
16 lug 20220,6989140,7341680,6786080,7210150,721015701.894.467
15 lug 20220,7059210,7237880,6731630,6990330,6990331.091.209.185
14 lug 20220,6339630,7098240,6142860,7057080,7057081.554.223.189
13 lug 20220,5377530,6382310,5282720,6337530,633753961.626.578
12 lug 20220,5609430,5900040,5382310,5382310,538231663.816.371
11 lug 20220,5617710,5923970,5323620,5609530,560953596.223.003
10 lug 20220,5787590,5788750,5450110,5618640,561864331.765.237
09 lug 20220,5951300,5975530,5744310,5787760,578776393.206.175
08 lug 20220,5531770,6025080,5520850,5951510,595151886.601.158
07 lug 20220,5157610,5626100,5031660,5532200,553220589.855.593
06 lug 20220,4995800,5191570,4822300,5157420,515742688.313.690
05 lug 20220,4710100,5104230,4765520,4989250,498925879.732.065
04 lug 20220,4417740,4726720,4340970,4711990,471199401.939.183
03 lug 20220,4725030,4725030,4329980,4415270,441527405.010.847
02 lug 20220,4424120,4736980,4318980,4727570,472757390.308.876
01 lug 20220,4562730,4734610,4341680,4422600,442260629.901.461
30 giu 20220,4743620,4752000,4059760,4555740,455574849.203.270
29 giu 20220,4856070,5122120,4664730,4740930,474093853.679.768
28 giu 20220,5032840,5408670,4819060,4857090,485709605.846.499
27 giu 20220,5303680,5619870,4953460,5035170,503517519.243.372
26 giu 20220,5687700,5901680,5306970,5306970,530697426.203.141
25 giu 20220,5799860,5909460,5400290,5688490,568849523.264.217
24 giu 20220,5336660,5890850,5336660,5799560,579956892.386.834
23 giu 20220,4321830,5407010,4318960,5337470,5337471.068.663.178
22 giu 20220,3979280,4421020,3782250,4321550,432155572.753.851
21 giu 20220,3809590,4283820,3743180,3977450,397745496.414.710
20 giu 20220,3652260,3886180,3444950,3809520,380952448.413.489
19 giu 20220,3302170,3652180,3126610,3652180,365218430.040.265
18 giu 20220,3807970,3866500,3075660,3302770,330277468.184.599
17 giu 20220,3622350,3859420,3612510,3808380,380838285.497.746
16 giu 20220,4186620,4222860,3583300,3621230,362123395.974.730
15 giu 20220,3982410,4187550,3489680,4186280,418628624.062.787
14 giu 20220,4111140,4297580,3821890,3983100,398310574.345.095
13 giu 20220,4780890,4783430,3918600,4108640,410864726.049.208
12 giu 20220,5121470,5182840,4784840,4784840,478484413.173.291
11 giu 20220,5656160,5758760,5084010,5119450,511945370.998.111
10 giu 20220,5966870,6198890,5653070,5656260,565626473.944.927
09 giu 20220,5668080,6106070,5637450,5967130,596713552.793.778
08 giu 20220,5763500,5895540,5656310,5667900,566790291.039.279
07 giu 20220,5917180,5917200,5492040,5764470,576447363.548.626
06 giu 20220,5575240,6093490,5567580,5916870,591687414.730.450
05 giu 20220,5557150,5651730,5465900,5574640,557464231.864.388
04 giu 20220,5503580,5584850,5396390,5557020,555702202.422.964
03 giu 20220,5761350,5760840,5395510,5502880,550288292.813.872
02 giu 20220,5647630,5776850,5572250,5761180,576118356.588.727
01 giu 20220,6168020,6225540,5568090,5650360,565036460.415.748
31 mag 20220,6099610,6358030,6049660,6167770,616777496.030.318
30 mag 20220,5578160,6117620,5561050,6099850,609985470.424.297
29 mag 20220,5477870,5588370,5370090,5578410,557841298.087.042
28 mag 20220,5344310,5495620,5331610,5434210,543421506.334.569
27 mag 20220,5597340,5644650,5286150,5344460,534446553.037.443
26 mag 20220,6045130,6146230,5463880,5600180,560018595.594.725
25 mag 20220,6164890,6276400,5921230,6044060,604406403.953.682
24 mag 20220,6009440,6187590,5739750,6163770,616377457.624.448
23 mag 20220,6414640,6545720,6006790,6008550,600855492.505.410
22 mag 20220,6147240,6434540,6089470,6417850,641785346.556.793
21 mag 20220,6023550,6223300,5928110,6145720,614572318.372.477
20 mag 20220,6225950,6400230,5884040,6024310,602431446.283.601
19 mag 20220,5989400,6312940,5855840,6227120,622712531.462.684
18 mag 20220,6891190,6957620,5992230,5992230,599223557.171.857
17 mag 20220,6488200,6957500,6486550,6891130,689113572.218.667
16 mag 20220,7092620,7116540,6379820,6487910,648791598.510.115
15 mag 20220,6589430,7093150,6328530,7093150,709315557.318.138
14 mag 20220,6412240,6796500,5957750,6589950,658995632.902.196
13 mag 20220,5790270,7196270,5719430,6411340,641134884.538.598
12 mag 20220,6343960,6713940,4861730,5796030,5796031.168.335.715
11 mag 20220,8454580,8628280,5837170,6338400,6338401.736.616.602
*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...