PIVX-EUR - PIVX EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 gen 20200,24100,24970,23950,24920,2492409.655
23 gen 20200,24290,24410,23640,24140,2414324.990
22 gen 20200,25130,25240,24040,24290,2429449.725
21 gen 20200,25440,28600,24490,25130,25131.642.638
20 gen 20200,23370,28000,22870,25450,25451.319.704
19 gen 20200,24050,24680,22900,23370,2337211.047
18 gen 20200,24120,25200,23800,24060,2406360.999
17 gen 20200,24300,24480,23350,24120,2412350.534
16 gen 20200,23330,24650,22540,24300,2430380.576
15 gen 20200,22020,24090,21710,23330,2333460.630
14 gen 20200,21170,22360,21190,22020,2202285.699
13 gen 20200,21890,21880,20980,21170,2117288.578
12 gen 20200,21430,21900,21240,21900,2190156.878
11 gen 20200,21450,22200,20800,21440,2144324.446
10 gen 20200,21180,21560,20800,21440,2144211.536
09 gen 20200,21060,23300,20460,21190,2119899.540
08 gen 20200,22150,22310,20280,21090,2109356.722
07 gen 20200,21880,22550,21630,22160,2216410.663
06 gen 20200,21800,22150,21450,21870,2187388.945
05 gen 20200,20700,22820,20620,21780,2178472.795
04 gen 20200,20720,21260,20390,20720,2072385.403
03 gen 20200,20470,23100,19980,20750,20751.957.743
02 gen 20200,19740,20840,19480,20480,2048413.042
01 gen 20200,19440,19770,19340,19730,1973169.559
31 dic 20190,19640,20000,19390,19440,1944142.771
30 dic 20190,20300,20270,19560,19650,1965187.318
29 dic 20190,20430,20570,20100,20290,2029209.684
28 dic 20190,20370,20760,19930,20420,2042375.723
27 dic 20190,20260,25350,20110,20370,20371.978.557
26 dic 20190,19930,20870,19740,20260,2026163.349
25 dic 20190,19930,20120,19710,19940,1994105.893
24 dic 20190,19880,20510,19620,19930,1993148.162
23 dic 20190,20580,20820,19780,19870,1987182.660
22 dic 20190,19780,20620,19690,20580,2058125.929
21 dic 20190,20250,20260,19760,19770,1977122.755
20 dic 20190,19690,20380,19670,20250,2025194.492
19 dic 20190,19900,20080,18960,19690,1969212.731
18 dic 20190,18760,20140,18220,19900,1990337.215
17 dic 20190,19070,24230,18500,18760,18761.227.597
16 dic 20190,19540,20080,19000,19070,1907325.200
15 dic 20190,19910,20580,19530,19560,1956441.705
14 dic 20190,19740,20780,19110,19920,1992529.156
13 dic 20190,19100,20060,18990,19680,1968323.065
12 dic 20190,18890,19230,18370,19090,1909182.522
11 dic 20190,18940,19490,18720,18890,188928.360.738
10 dic 20190,20550,20520,18610,18940,189424.586.711
09 dic 20190,20460,21220,19910,20560,2056744.745
08 dic 20190,19950,25060,19810,20480,20481.936.803
07 dic 20190,19780,20220,19630,19980,1998198.904
06 dic 20190,20040,20120,19180,19710,1971249.451
05 dic 20190,19090,20030,18870,20000,2000244.300
04 dic 20190,19730,19850,18980,19080,1908226.362
03 dic 20190,19880,20210,19310,19760,1976229.673
02 dic 20190,20880,20780,19190,19820,1982351.527
01 dic 20190,20610,21160,19860,20880,20889.309.256
30 nov 20190,21700,23970,20400,20640,20641.074.034
29 nov 20190,20610,22510,20170,21910,21913.622.141
28 nov 20190,21970,21950,20490,20640,2064475.146
27 nov 20190,22000,23140,19510,21860,21864.454.520
26 nov 20190,17030,29410,16850,22120,221216.703.466
25 nov 20190,16920,17450,14940,17030,170312.763.746
24 nov 20190,18090,18110,16920,16920,1692121.502
23 nov 20190,17810,18160,17340,18090,1809135.042
22 nov 20190,18940,19370,16720,17790,1779235.257
21 nov 20190,20750,20840,18560,18940,1894226.315
20 nov 20190,20410,21370,20000,20750,207525.163.637
19 nov 20190,20880,21160,19510,20250,20256.819.735
18 nov 20190,21670,22050,20830,20900,2090184.975
17 nov 20190,22060,22250,21620,21660,2166199.836
16 nov 20190,22080,22330,21470,22060,2206299.230
15 nov 20190,22150,23370,21630,22080,22089.143.865
14 nov 20190,22180,22320,21570,22190,2219341.579
13 nov 20190,21080,25250,20950,22100,22101.233.081
12 nov 20190,21410,21520,20800,21110,2111318.929
11 nov 20190,21050,23380,20090,21430,21431.026.465
10 nov 20190,20970,21490,20860,21060,2106221.689
09 nov 20190,21680,22470,20840,21020,2102538.314
08 nov 20190,22040,22470,20870,21650,2165306.290
07 nov 20190,21840,22310,21140,22210,2221258.066
06 nov 20190,22340,22590,21600,21760,2176285.606
05 nov 20190,22640,22790,22090,22390,2239213.693
04 nov 20190,22820,22990,22160,22640,2264295.883
03 nov 20190,22370,23410,21690,23060,2306632.207
02 nov 20190,21020,22790,20960,22380,22381.763.337
01 nov 20190,20860,21240,20630,21060,2106207.352
31 ott 20190,20950,21880,20410,20790,2079246.239
30 ott 20190,21650,21730,20400,20910,2091279.454
29 ott 20190,22470,22690,21320,21640,2164594.977
28 ott 20190,21000,24360,20870,22400,22401.196.979
26 ott 20190,20250,23250,19590,21000,2100746.032
25 ott 20190,20890,21540,19880,20230,2023544.456
24 ott 20190,19180,21740,19230,20890,2089995.101
23 ott 20190,19750,20200,18370,19180,1918909.252
22 ott 20190,21720,21820,18040,19750,1975985.340
21 ott 20190,21840,23090,21640,21720,2172329.327
20 ott 20190,21440,22070,21220,21830,2183200.717
19 ott 20190,21050,21940,20780,21410,2141115.041
18 ott 20190,20810,21310,20570,21040,2104115.993
17 ott 20190,21030,22960,20230,20860,2086151.373
16 ott 20190,21240,21790,20730,21030,2103167.542
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità