Italia markets closed

Enzyme EUR (MLN-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
24,70-1,12 (-4,33%)
In data: 11:18PM UTC. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202426,0326,0824,3924,7024,7017.255.384
27 mar 202424,0225,3423,5723,8723,8711.517.437
26 mar 202424,3124,8523,5324,0224,0216.282.441
25 mar 202426,1326,1423,2524,3524,3515.829.851
24 mar 202429,6129,6224,0126,1526,1542.774.500
23 mar 202419,7131,9719,6329,6129,61136.710.792
22 mar 202419,1621,3818,7319,7119,7120.051.694
21 mar 202418,8519,3817,8819,1619,1613.848.963
20 mar 202420,4120,6418,5518,8518,8518.597.933
19 mar 202420,7421,5719,6520,4120,4114.440.659
18 mar 202420,2821,2919,7020,7420,7417.931.159
17 mar 202421,2322,4319,8720,2820,2814.258.100
16 mar 202423,5223,7120,7121,2421,2417.602.174
15 mar 202424,1024,6222,2623,5223,5211.580.610
14 mar 202423,8524,6823,1124,0824,0815.379.852
13 mar 202422,3623,9021,6323,8723,8716.667.097
12 mar 202421,9022,7520,9622,3622,369.588.832
11 mar 202422,4122,6320,9721,8921,8910.132.394
10 mar 202422,0822,5321,6922,4022,403.434.521
09 mar 202422,1322,8821,1622,0822,0811.566.683
08 mar 202421,0422,3320,6422,1722,178.932.610
07 mar 202419,5721,4019,1921,0421,0412.609.483
06 mar 202420,6821,9018,3419,5719,5721.828.030
05 mar 202419,7221,1319,3720,6820,684.172.965
04 mar 202419,9120,1119,0219,7119,712.933.218
03 mar 202418,9420,0018,7919,8919,893.452.817
02 mar 202418,3518,9618,3418,9218,921.607.491
01 mar 202418,3319,0218,0118,3618,362.127.384
29 feb 202418,2518,9117,8518,3318,332.276.806
28 feb 202417,6618,4817,6618,2618,262.211.526
27 feb 202417,4717,7817,1317,6717,671.285.157
26 feb 202417,2617,5317,2017,4817,481.051.542
25 feb 202416,8517,6316,6217,2617,261.692.180
24 feb 202416,7917,4116,6316,8616,861.732.779
23 feb 202416,6017,3216,2916,7816,781.398.810
22 feb 202417,0817,2516,1216,6116,611.260.198
21 feb 202417,5417,5716,5017,0817,081.557.440
20 feb 202417,3317,6917,3217,5417,541.249.580
19 feb 202417,0317,4816,8317,3417,341.161.823
18 feb 202416,9817,5416,7817,0017,001.718.894
17 feb 202416,9217,0716,7516,9916,991.585.379
16 feb 202417,1417,5216,8416,9116,911.441.639
15 feb 202416,8517,1916,7517,1417,141.064.096
14 feb 202416,7116,8616,6116,8516,85996.179
13 feb 202416,4216,7916,3416,7016,701.060.458
12 feb 202416,6616,8716,3916,4216,421.006.156
11 feb 202416,7516,8616,5816,6516,651.192.283
10 feb 202416,3516,7916,2016,7516,751.573.076
09 feb 202416,1816,4516,1516,3516,351.332.796
08 feb 202415,6516,2315,6016,1816,181.113.733
07 feb 202415,7115,8215,6215,6515,65939.698
06 feb 202415,8616,0115,6815,7215,721.056.523
05 feb 202416,4216,9215,8415,8515,852.115.407
04 feb 202415,8316,5315,8316,4216,421.667.374
03 feb 202415,2816,2615,2815,8315,831.417.497
02 feb 202415,2915,6814,9715,2815,281.662.107
01 feb 202415,9516,0015,0615,3015,301.521.422
31 gen 202416,4316,5215,9515,9615,962.099.799
30 gen 202416,1616,7216,1116,4316,431.450.670
29 gen 202416,5016,7216,1316,1516,151.566.477
28 gen 202416,4718,6916,2316,5016,508.951.044
27 gen 202416,1816,5116,1016,4716,471.133.501
26 gen 202416,1416,6015,9916,1816,182.547.840
25 gen 202415,8716,1515,5616,1516,151.758.364
24 gen 202415,7416,3915,3315,8715,873.138.334
23 gen 202417,0417,1115,7015,7415,742.064.738
22 gen 202416,8717,5916,7517,0317,031.373.797
21 gen 202416,4317,4216,4216,8616,861.947.727
20 gen 202416,4116,6315,6416,4316,431.694.805
19 gen 202417,1717,5816,2416,4116,411.539.371
18 gen 202417,6417,6816,9717,1717,171.572.299
17 gen 202417,1818,0517,1817,6317,631.338.580
16 gen 202416,8717,5616,8617,1717,171.184.458
15 gen 202417,4817,5116,8616,8616,861.392.257
14 gen 202416,9817,5816,7717,4517,451.279.937
13 gen 202417,6619,3916,6417,0217,023.545.653
12 gen 202416,7017,9216,6917,6117,613.067.921
11 gen 202415,9816,9015,5916,7016,703.946.535
10 gen 202416,2516,6015,5515,9615,963.083.620
09 gen 202416,0016,4115,6116,2516,252.287.434
08 gen 202417,0318,2815,9415,9915,992.426.317
07 gen 202416,8317,4616,0317,0417,042.563.174
06 gen 202418,2518,3016,6816,8316,832.896.671
05 gen 202417,6418,5217,4818,2918,293.329.854
04 gen 202419,4220,1417,2717,6417,646.680.507
03 gen 202419,7120,4019,4219,4219,424.951.248
02 gen 202419,0320,4618,3519,7119,717.941.493
01 gen 202419,3820,5018,7719,0119,018.583.782
31 dic 202318,3621,4318,3619,3819,3821.774.493
30 dic 202319,5119,7618,0818,3618,365.687.477
29 dic 202321,1721,3219,0819,5219,5210.493.867
28 dic 202320,0526,3318,4321,1521,1563.492.724
27 dic 202317,5024,5316,8020,0720,0733.029.996
26 dic 202316,6717,8316,6917,5017,502.713.556
25 dic 202317,1617,9616,5116,6616,665.914.182
24 dic 202315,9618,5015,8917,1617,1611.529.955
23 dic 202315,6515,9715,4515,9515,951.749.620
22 dic 202315,1316,2915,0815,6515,653.642.365
21 dic 202314,7315,2114,7115,1215,121.755.673
20 dic 202314,5215,0614,4614,7214,722.482.187
*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...