Italia markets close in 4 hours 32 minutes

Quant EUR (QNT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
94,66+3,99 (+4,40%)
In data: 10:57AM UTC. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202494,6194,7392,6694,6694,6617.375.570
01 mag 202496,3197,5790,2993,2793,2720.669.439
30 apr 202494,8497,1893,9396,3196,3113.916.440
29 apr 202497,2899,7694,8194,8394,8312.137.076
28 apr 202499,60100,1195,5097,2897,2815.668.093
27 apr 2024102,49103,6899,5999,6099,6014.772.430
26 apr 2024100,73102,8598,57102,49102,4916.083.668
25 apr 2024102,17108,75100,30100,73100,7328.167.265
24 apr 2024101,59102,3198,92102,17102,1713.515.301
23 apr 202499,74103,5499,40101,59101,5913.922.950
22 apr 2024102,91102,9898,2499,7499,7412.329.061
21 apr 202498,00103,3896,80102,91102,9113.993.519
20 apr 2024101,89102,4193,7998,0098,0020.857.791
19 apr 202495,27102,2192,60101,89101,8917.251.798
18 apr 202497,3898,6593,7695,2795,2716.720.925
17 apr 202497,4999,3791,8097,3897,3822.632.203
16 apr 202498,49107,1595,3097,4997,4944.315.593
15 apr 202490,2399,2987,1398,4798,4739.825.591
14 apr 202498,7399,1179,5290,2390,2356.034.081
13 apr 2024107,50109,0391,3698,7398,7342.343.233
12 apr 2024108,69109,31106,32107,50107,5017.487.263
11 apr 2024107,19108,67105,50108,69108,6920.592.922
10 apr 2024112,71113,29106,03107,19107,1924.074.145
09 apr 2024111,00114,07109,04112,71112,7119.171.365
08 apr 2024110,54112,64109,57111,00111,0013.678.776
07 apr 2024109,51111,75108,95110,54110,5411.450.312
06 apr 2024111,94112,01106,01109,51109,5119.371.235
05 apr 2024109,87115,55108,08111,94111,9420.047.785
04 apr 2024110,84115,43107,51109,87109,8723.662.986
03 apr 2024118,23118,70110,14110,84110,8433.450.701
02 apr 2024122,52123,58116,03118,23118,2329.565.852
01 apr 2024123,33125,86122,42122,52122,5221.853.174
31 mar 2024125,66126,53122,74123,33123,3320.361.825
30 mar 2024127,59129,08123,68125,66125,6623.994.962
29 mar 2024126,40133,16123,92127,59127,5927.802.267
28 mar 2024128,80131,10124,18126,40126,4034.380.078
27 mar 2024129,43137,55127,32128,80128,8046.700.841
26 mar 2024124,99136,94122,99129,43129,4375.289.970
25 mar 2024114,99128,35114,94124,99124,9941.197.944
24 mar 2024112,16118,89110,78114,99114,9923.191.546
23 mar 2024114,26119,76109,68112,16112,1628.885.382
22 mar 2024112,48121,02111,38114,26114,2638.189.526
21 mar 2024103,07113,1797,96112,48112,4838.402.173
20 mar 2024113,82115,08100,72103,06103,0642.800.640
19 mar 2024117,63124,80112,65113,82113,8241.825.585
18 mar 2024113,13119,29108,55117,63117,6339.955.062
17 mar 2024124,82125,76110,82113,13113,1335.103.795
16 mar 2024125,16126,71110,15124,82124,8273.526.039
15 mar 2024126,08129,52118,65125,16125,1651.930.133
14 mar 2024127,10134,05120,62126,08126,0882.086.180
13 mar 2024115,46127,49108,91127,10127,1072.236.442
12 mar 2024108,16116,35104,98115,46115,4651.828.953
11 mar 2024110,27111,54105,84108,16108,1629.350.653
10 mar 2024113,58114,14110,07110,27110,2728.381.346
09 mar 2024115,81117,04109,99113,58113,5836.315.705
08 mar 2024116,31119,54115,53115,81115,8133.467.808
07 mar 2024108,78117,95105,07116,31116,3147.580.832
06 mar 2024118,34123,7897,63108,79108,7972.667.648
05 mar 2024113,26124,28111,74118,34118,3478.320.930
04 mar 2024117,58119,51112,99113,27113,2735.742.606
03 mar 2024114,81117,78111,02117,53117,5328.291.708
02 mar 2024106,37118,95104,16114,81114,8151.979.993
01 mar 2024101,89107,67100,91106,32106,3243.886.628
29 feb 2024100,91105,9996,99101,89101,8942.413.367
28 feb 202499,63103,1299,48100,91100,9132.700.873
27 feb 202499,0899,8095,8199,5999,5923.342.772
26 feb 202496,4799,6895,4999,0699,0616.609.222
25 feb 202494,8796,8693,6296,4796,4715.751.279
24 feb 202495,1196,0493,6994,8794,8719.838.200
23 feb 202497,1398,2494,2595,1195,1119.471.063
22 feb 2024101,26101,4494,2897,1197,1124.094.995
21 feb 2024103,87104,2097,24101,27101,2725.870.536
20 feb 2024101,94104,64101,39103,87103,8721.796.191
19 feb 202499,66102,1598,93101,93101,9316.912.942
18 feb 2024102,02102,7398,3899,6699,6617.990.638
17 feb 2024103,26105,72100,91102,01102,0122.360.616
16 feb 202498,35103,4698,26103,24103,2428.945.153
15 feb 202496,8699,5995,9698,3398,3318.689.275
14 feb 202498,7399,2794,8296,8696,8618.208.963
13 feb 202495,5498,9394,1698,7198,7120.624.068
12 feb 202496,0097,8094,5495,5395,5313.164.282
11 feb 202497,9998,4795,8996,0096,0013.788.255
10 feb 202496,6799,3696,5297,9897,9819.954.014
09 feb 202496,8097,3195,1796,6796,6714.243.603
08 feb 202495,9997,3994,4396,8096,8011.936.665
07 feb 202494,6796,1094,2996,0196,0112.619.022
06 feb 202493,4896,2992,8094,6794,6715.125.740
05 feb 202494,9694,9692,9693,4893,4812.213.209
04 feb 202495,1996,7494,7694,9694,9611.268.464
03 feb 202495,1796,2293,7495,1995,1913.885.221
02 feb 202494,9795,3992,6595,1895,1816.958.070
01 feb 202497,2097,4194,2794,9794,9719.698.083
31 gen 2024100,02100,8396,6297,1997,1915.837.743
30 gen 202497,58100,5096,59100,02100,0216.004.208
29 gen 2024100,01100,5696,6097,5897,5812.928.505
28 gen 2024100,97101,8099,27100,01100,0110.439.090
27 gen 202496,88101,4796,27100,97100,9712.815.605
26 gen 202497,4498,9694,9696,8896,8813.937.348
25 gen 202496,60100,0195,4097,4497,4414.499.602
24 gen 202497,8499,2592,4696,6096,6020.404.597
*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...