Italia markets closed

Shiba Inu EUR (SHIB-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,00000871-0,00000014 (-1,59%)
Al 10:12PM UTC. Mercato aperto.
Periodo di tempo:
09 dic 2021 - 09 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 20220,000008790,000008850,000008700,000008710,0000087177.039.032
08 dic 20220,000009000,000009000,000009000,000009000,0000090087.368.071
07 dic 20220,000009000,000009000,000009000,000009000,00000900104.676.356
06 dic 20220,000009000,000009000,000009000,000009000,0000090094.639.400
05 dic 20220,000009000,000009000,000009000,000009000,00000900238.100.059
04 dic 20220,000009000,000009000,000009000,000009000,0000090079.568.609
03 dic 20220,000009000,000009000,000009000,000009000,00000900115.467.471
02 dic 20220,000009000,000009000,000009000,000009000,00000900107.140.361
01 dic 20220,000009000,000009000,000009000,000009000,00000900106.215.738
30 nov 20220,000009000,000009000,000009000,000009000,00000900175.663.556
29 nov 20220,000009000,000009000,000009000,000009000,00000900127.233.754
28 nov 20220,000009000,000009000,000009000,000009000,00000900157.796.861
27 nov 20220,000009000,000009000,000009000,000009000,00000900198.648.102
26 nov 20220,000009000,000009000,000009000,000009000,00000900131.986.334
25 nov 20220,000009000,000009000,000009000,000009000,00000900171.982.818
24 nov 20220,000009000,000009000,000009000,000009000,00000900106.867.286
23 nov 20220,000009000,000009000,000009000,000009000,00000900159.795.223
22 nov 20220,000008000,000009000,000008000,000009000,00000900173.879.932
21 nov 20220,000009000,000009000,000008000,000008000,00000800206.435.727
20 nov 20220,000009000,000009000,000008000,000009000,00000900133.786.515
19 nov 20220,000009000,000009000,000009000,000009000,0000090082.197.478
18 nov 20220,000009000,000009000,000009000,000009000,0000090095.433.102
17 nov 20220,000009000,000009000,000009000,000009000,00000900115.545.622
16 nov 20220,000009000,000009000,000009000,000009000,00000900220.306.525
15 nov 20220,000009000,000009000,000009000,000009000,00000900176.890.893
14 nov 20220,000009000,000009000,000008000,000009000,00000900276.501.264
13 nov 20220,000009000,000009000,000009000,000009000,00000900222.371.684
12 nov 20220,000010000,000010000,000009000,000009000,00000900258.719.374
11 nov 20220,000010000,000010000,000009000,000010000,00001000312.547.471
10 nov 20220,000009000,000010000,000009000,000010000,00001000554.550.022
09 nov 20220,000010000,000010000,000008000,000009000,00000900624.531.610
08 nov 20220,000012000,000012000,000009000,000010000,00001000752.498.835
07 nov 20220,000012000,000012000,000012000,000012000,00001200333.636.088
06 nov 20220,000012000,000013000,000012000,000012000,00001200419.840.736
05 nov 20220,000013000,000013000,000012000,000012000,00001200573.140.722
04 nov 20220,000012000,000014000,000012000,000013000,00001300711.013.079
03 nov 20220,000012000,000013000,000012000,000012000,00001200401.642.954
02 nov 20220,000013000,000013000,000012000,000012000,00001200696.765.264
01 nov 20220,000013000,000014000,000012000,000013000,00001300962.641.275
31 ott 20220,000012000,000013000,000012000,000013000,00001300883.077.270
30 ott 20220,000013000,000014000,000012000,000012000,000012001.165.164.429
29 ott 20220,000012000,000015000,000012000,000013000,000013002.224.991.989
28 ott 20220,000011000,000012000,000010000,000012000,00001200832.568.822
27 ott 20220,000011000,000012000,000011000,000011000,00001100749.249.170
26 ott 20220,000010000,000011000,000010000,000011000,00001100400.157.506
25 ott 20220,000010000,000010000,000010000,000010000,00001000210.035.550
24 ott 20220,000010000,000010000,000010000,000010000,00001000119.392.892
23 ott 20220,000010000,000010000,000010000,000010000,00001000115.464.562
22 ott 20220,000010000,000010000,000010000,000010000,0000100098.263.169
21 ott 20220,000010000,000010000,000010000,000010000,00001000182.645.092
20 ott 20220,000010000,000010000,000010000,000010000,00001000154.655.296
19 ott 20220,000010000,000010000,000010000,000010000,00001000138.589.517
18 ott 20220,000011000,000011000,000010000,000010000,00001000177.861.759
17 ott 20220,000011000,000011000,000010000,000011000,00001100119.150.384
16 ott 20220,000011000,000011000,000010000,000011000,00001100124.390.711
15 ott 20220,000010000,000011000,000010000,000011000,00001100178.356.867
14 ott 20220,000011000,000011000,000010000,000010000,00001000238.187.445
13 ott 20220,000010000,000011000,000010000,000011000,00001100454.278.212
12 ott 20220,000011000,000011000,000010000,000010000,00001000131.932.239
11 ott 20220,000011000,000011000,000010000,000011000,00001100232.020.354
10 ott 20220,000011000,000011000,000011000,000011000,00001100198.175.837
09 ott 20220,000011000,000011000,000011000,000011000,0000110098.780.393
08 ott 20220,000011000,000011000,000011000,000011000,0000110094.073.805
07 ott 20220,000011000,000011000,000011000,000011000,00001100165.573.806
06 ott 20220,000012000,000012000,000011000,000011000,00001100223.671.658
05 ott 20220,000012000,000012000,000011000,000012000,00001200259.565.650
04 ott 20220,000011000,000012000,000011000,000012000,00001200296.005.683
03 ott 20220,000011000,000011000,000011000,000011000,00001100197.378.425
02 ott 20220,000011000,000011000,000011000,000011000,00001100180.646.557
01 ott 20220,000012000,000012000,000011000,000011000,00001100176.273.885
30 set 20220,000011000,000012000,000011000,000012000,00001200274.641.781
29 set 20220,000011000,000012000,000011000,000011000,00001100179.695.076
28 set 20220,000012000,000012000,000011000,000011000,00001100270.904.112
27 set 20220,000012000,000012000,000011000,000012000,00001200299.881.381
26 set 20220,000011000,000012000,000011000,000012000,00001200276.377.408
25 set 20220,000012000,000012000,000011000,000011000,00001100308.211.968
24 set 20220,000011000,000013000,000011000,000012000,00001200736.434.925
23 set 20220,000011000,000012000,000011000,000011000,00001100348.672.979
22 set 20220,000011000,000011000,000011000,000011000,00001100220.004.070
21 set 20220,000011000,000011000,000010000,000011000,00001100351.162.397
20 set 20220,000011000,000011000,000011000,000011000,00001100233.904.441
19 set 20220,000011000,000011000,000011000,000011000,00001100345.555.286
18 set 20220,000012000,000012000,000010000,000011000,00001100276.412.866
17 set 20220,000012000,000012000,000012000,000012000,00001200191.435.456
16 set 20220,000012000,000012000,000011000,000012000,00001200239.738.129
15 set 20220,000012000,000012000,000012000,000012000,00001200322.079.627
14 set 20220,000012000,000012000,000012000,000012000,00001200324.244.179
13 set 20220,000013000,000013000,000012000,000012000,00001200456.170.681
12 set 20220,000013000,000013000,000012000,000013000,00001300495.748.692
11 set 20220,000013000,000013000,000012000,000013000,00001300536.200.413
10 set 20220,000013000,000013000,000013000,000013000,00001300640.801.017
09 set 20220,000012000,000014000,000012000,000013000,00001300893.536.939
08 set 20220,000012000,000012000,000012000,000012000,00001200322.988.563
07 set 20220,000012000,000012000,000012000,000012000,00001200322.705.478
06 set 20220,000013000,000013000,000012000,000012000,00001200507.533.123
05 set 20220,000013000,000013000,000012000,000013000,00001300323.837.371
04 set 20220,000012000,000013000,000012000,000013000,00001300559.144.456
03 set 20220,000012000,000012000,000012000,000012000,00001200220.357.969
02 set 20220,000012000,000012000,000012000,000012000,00001200297.286.199
01 set 20220,000012000,000012000,000012000,000012000,00001200285.941.258
*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...