Italia markets close in 1 hour 37 minutes

SHIBA INU EUR (SHIB-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,000012+0,000000 (+0,82%)
Al 01:52PM UTC. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 20220,0000120,0000120,0000120,0000120,000012426.399.328
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
26 giu 20220,0000110,0000110,0000100,0000100,000010612.958.039
25 giu 20220,0000100,0000110,0000100,0000110,000011877.660.797
24 giu 20220,0000100,0000110,0000100,0000100,000010762.337.080
23 giu 20220,0000090,0000100,0000090,0000100,000010645.902.346
22 giu 20220,0000100,0000100,0000090,0000090,0000091.147.452.537
21 giu 20220,0000080,0000110,0000080,0000100,0000101.498.546.190
20 giu 20220,0000080,0000080,0000080,0000080,000008235.612.023
19 giu 20220,0000070,0000080,0000070,0000080,000008296.391.654
18 giu 20220,0000080,0000080,0000070,0000070,000007290.111.013
17 giu 20220,0000080,0000080,0000080,0000080,000008200.812.702
16 giu 20220,0000080,0000090,0000070,0000080,000008325.933.320
15 giu 20220,0000080,0000080,0000070,0000080,000008491.888.783
14 giu 20220,0000080,0000080,0000070,0000080,000008458.203.960
13 giu 20220,0000080,0000080,0000070,0000080,000008639.475.954
12 giu 20220,0000090,0000090,0000080,0000080,000008446.371.813
11 giu 20220,0000100,0000100,0000090,0000090,000009329.857.287
10 giu 20220,0000100,0000100,0000100,0000100,000010229.194.741
09 giu 20220,0000100,0000100,0000100,0000100,000010362.210.581
08 giu 20220,0000100,0000100,0000100,0000100,000010212.783.383
07 giu 20220,0000100,0000100,0000100,0000100,000010322.258.257
06 giu 20220,0000100,0000110,0000100,0000100,000010280.230.741
05 giu 20220,0000100,0000100,0000100,0000100,000010163.489.664
04 giu 20220,0000100,0000100,0000100,0000100,000010164.438.447
03 giu 20220,0000100,0000100,0000100,0000100,000010238.111.989
02 giu 20220,0000100,0000100,0000100,0000100,000010275.292.365
01 giu 20220,0000110,0000110,0000100,0000100,000010402.786.610
31 mag 20220,0000110,0000110,0000110,0000110,000011443.335.072
30 mag 20220,0000110,0000110,0000110,0000110,000011590.217.839
29 mag 20220,0000100,0000110,0000100,0000110,000011391.387.887
28 mag 20220,0000100,0000100,0000100,0000100,000010339.985.767
27 mag 20220,0000100,0000100,0000090,0000100,000010377.755.637
26 mag 20220,0000110,0000110,0000100,0000100,000010438.663.136
25 mag 20220,0000110,0000110,0000110,0000110,000011253.028.477
24 mag 20220,0000110,0000110,0000110,0000110,000011315.096.905
23 mag 20220,0000110,0000120,0000110,0000110,000011640.587.113
22 mag 20220,0000110,0000110,0000110,0000110,000011327.882.252
21 mag 20220,0000110,0000110,0000110,0000110,000011254.682.993
20 mag 20220,0000110,0000110,0000110,0000110,000011301.832.302
19 mag 20220,0000110,0000110,0000110,0000110,000011405.019.006
18 mag 20220,0000120,0000120,0000110,0000110,000011427.008.689
17 mag 20220,0000110,0000120,0000110,0000120,000012475.902.402
16 mag 20220,0000130,0000130,0000110,0000110,000011450.914.998
15 mag 20220,0000120,0000130,0000120,0000130,000013458.605.803
14 mag 20220,0000120,0000130,0000110,0000120,000012788.932.659
13 mag 20220,0000100,0000140,0000100,0000120,0000121.379.195.691
12 mag 20220,0000110,0000120,0000090,0000100,0000101.360.540.801
11 mag 20220,0000150,0000160,0000110,0000110,0000111.506.663.754
10 mag 20220,0000140,0000170,0000130,0000150,0000151.826.457.747
09 mag 20220,0000170,0000180,0000140,0000140,0000141.317.199.131
08 mag 20220,0000180,0000180,0000170,0000170,000017509.933.087
07 mag 20220,0000190,0000190,0000180,0000180,000018401.900.439
06 mag 20220,0000190,0000190,0000190,0000190,000019555.467.924
05 mag 20220,0000210,0000210,0000190,0000190,000019676.539.376
04 mag 20220,0000190,0000210,0000190,0000210,000021598.982.107
03 mag 20220,0000200,0000200,0000190,0000190,000019383.239.427
*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...