Italia markets close in 2 hours 29 minutes

Shiba Inu EUR (SHIB-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,000011+0,000000 (+0,41%)
Al 01:00PM UTC. Mercato aperto.
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 ott 20220,0000110,0000110,0000110,0000110,000011179.490.496
03 ott 20220,0000110,0000110,0000110,0000110,000011197.378.425
02 ott 20220,0000110,0000110,0000110,0000110,000011180.646.557
01 ott 20220,0000120,0000120,0000110,0000110,000011176.273.885
30 set 20220,0000110,0000120,0000110,0000120,000012274.641.781
29 set 20220,0000110,0000120,0000110,0000110,000011179.695.076
28 set 20220,0000120,0000120,0000110,0000110,000011270.904.112
27 set 20220,0000120,0000120,0000110,0000120,000012299.881.381
26 set 20220,0000110,0000120,0000110,0000120,000012276.377.408
25 set 20220,0000120,0000120,0000110,0000110,000011308.211.968
24 set 20220,0000110,0000130,0000110,0000120,000012736.434.925
23 set 20220,0000110,0000120,0000110,0000110,000011348.672.979
22 set 20220,0000110,0000110,0000110,0000110,000011220.004.070
21 set 20220,0000110,0000110,0000100,0000110,000011351.162.397
20 set 20220,0000110,0000110,0000110,0000110,000011233.904.441
19 set 20220,0000110,0000110,0000110,0000110,000011345.555.286
18 set 20220,0000120,0000120,0000100,0000110,000011276.412.866
17 set 20220,0000120,0000120,0000120,0000120,000012191.435.456
16 set 20220,0000120,0000120,0000110,0000120,000012239.738.129
15 set 20220,0000120,0000120,0000120,0000120,000012322.079.627
14 set 20220,0000120,0000120,0000120,0000120,000012324.244.179
13 set 20220,0000130,0000130,0000120,0000120,000012456.170.681
12 set 20220,0000130,0000130,0000120,0000130,000013495.748.692
11 set 20220,0000130,0000130,0000120,0000130,000013536.200.413
10 set 20220,0000130,0000130,0000130,0000130,000013640.801.017
09 set 20220,0000120,0000140,0000120,0000130,000013893.536.939
08 set 20220,0000120,0000120,0000120,0000120,000012322.988.563
07 set 20220,0000120,0000120,0000120,0000120,000012322.705.478
06 set 20220,0000130,0000130,0000120,0000120,000012507.533.123
05 set 20220,0000130,0000130,0000120,0000130,000013323.837.371
04 set 20220,0000120,0000130,0000120,0000130,000013559.144.456
03 set 20220,0000120,0000120,0000120,0000120,000012220.357.969
02 set 20220,0000120,0000120,0000120,0000120,000012297.286.199
01 set 20220,0000120,0000120,0000120,0000120,000012285.941.258
31 ago 20220,0000120,0000130,0000120,0000120,000012289.841.654
30 ago 20220,0000120,0000130,0000120,0000120,000012377.941.286
29 ago 20220,0000120,0000130,0000120,0000120,000012393.040.658
28 ago 20220,0000120,0000120,0000120,0000120,000012330.138.627
27 ago 20220,0000120,0000130,0000120,0000120,000012438.785.572
26 ago 20220,0000140,0000140,0000120,0000120,000012822.152.441
25 ago 20220,0000130,0000150,0000130,0000140,000014962.209.275
24 ago 20220,0000130,0000140,0000130,0000130,000013398.808.432
23 ago 20220,0000130,0000130,0000130,0000130,000013402.639.639
22 ago 20220,0000130,0000130,0000130,0000130,000013449.992.439
21 ago 20220,0000130,0000140,0000130,0000130,000013431.038.095
20 ago 20220,0000130,0000140,0000130,0000130,000013742.925.062
19 ago 20220,0000130,0000140,0000130,0000130,0000131.124.071.368
18 ago 20220,0000150,0000150,0000130,0000130,000013552.486.926
17 ago 20220,0000160,0000160,0000140,0000150,0000151.029.087.633
16 ago 20220,0000150,0000160,0000150,0000160,0000161.281.124.099
15 ago 20220,0000160,0000170,0000150,0000150,0000152.290.359.138
14 ago 20220,0000120,0000170,0000120,0000160,0000163.777.306.510
13 ago 20220,0000120,0000130,0000120,0000120,000012341.209.037
12 ago 20220,0000120,0000120,0000120,0000120,000012322.780.404
11 ago 20220,0000120,0000120,0000120,0000120,000012481.204.674
10 ago 20220,0000120,0000120,0000120,0000120,000012406.578.515
09 ago 20220,0000120,0000130,0000120,0000120,000012578.785.873
08 ago 20220,0000120,0000120,0000120,0000120,000012542.591.138
07 ago 20220,0000120,0000120,0000120,0000120,000012221.309.771
06 ago 20220,0000120,0000120,0000120,0000120,000012273.597.289
05 ago 20220,0000120,0000120,0000120,0000120,000012331.218.954
04 ago 20220,0000120,0000120,0000110,0000120,000012294.624.182
03 ago 20220,0000120,0000120,0000110,0000120,000012312.549.221
02 ago 20220,0000120,0000120,0000110,0000120,000012389.033.554
01 ago 20220,0000110,0000120,0000110,0000120,000012601.196.036
31 lug 20220,0000120,0000120,0000110,0000110,000011413.069.483
30 lug 20220,0000110,0000120,0000110,0000120,000012668.021.183
29 lug 20220,0000120,0000120,0000110,0000110,000011564.125.700
28 lug 20220,0000110,0000120,0000110,0000120,000012662.279.803
27 lug 20220,0000110,0000110,0000100,0000110,000011487.160.987
26 lug 20220,0000110,0000110,0000100,0000110,000011337.914.285
25 lug 20220,0000110,0000110,0000110,0000110,000011371.126.811
24 lug 20220,0000110,0000120,0000110,0000110,000011282.995.588
23 lug 20220,0000110,0000120,0000110,0000110,000011371.317.958
22 lug 20220,0000120,0000120,0000110,0000110,000011441.737.004
21 lug 20220,0000120,0000120,0000110,0000120,000012521.429.207
20 lug 20220,0000120,0000130,0000120,0000120,000012973.440.840
19 lug 20220,0000120,0000120,0000110,0000120,000012764.227.325
18 lug 20220,0000110,0000120,0000110,0000120,000012819.586.604
17 lug 20220,0000110,0000110,0000110,0000110,000011256.610.912
16 lug 20220,0000110,0000110,0000100,0000110,000011278.000.110
15 lug 20220,0000110,0000110,0000100,0000110,000011354.796.866
14 lug 20220,0000100,0000110,0000100,0000110,000011315.980.673
13 lug 20220,0000100,0000100,0000100,0000100,000010374.170.915
12 lug 20220,0000100,0000110,0000100,0000100,000010287.014.981
11 lug 20220,0000110,0000110,0000100,0000100,000010330.755.556
10 lug 20220,0000110,0000110,0000110,0000110,000011332.419.176
09 lug 20220,0000110,0000120,0000110,0000110,000011411.781.230
08 lug 20220,0000110,0000110,0000110,0000110,000011575.888.700
07 lug 20220,0000100,0000110,0000100,0000110,000011446.802.721
06 lug 20220,0000100,0000100,0000100,0000100,000010312.233.902
05 lug 20220,0000100,0000100,0000100,0000100,000010450.481.628
04 lug 20220,0000100,0000100,0000100,0000100,000010277.253.706
03 lug 20220,0000100,0000100,0000090,0000100,000010195.902.041
02 lug 20220,0000100,0000100,0000090,0000100,000010211.074.039
01 lug 20220,0000100,0000100,0000100,0000100,000010406.093.246
30 giu 20220,0000100,0000100,0000090,0000100,000010577.117.516
29 giu 20220,0000090,0000100,0000090,0000100,000010557.453.746
28 giu 20220,0000100,0000110,0000090,0000090,000009449.086.712
27 giu 20220,0000100,0000110,0000100,0000100,000010495.742.540
*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...