STRAT-EUR - Stratis EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 ago 20190,33880,34420,33660,33840,3384-
21 ago 20190,34390,34240,32260,33860,3386862.437
20 ago 20190,34760,35280,34070,34390,34391.145.547
19 ago 20190,33870,35880,34100,34760,34761.007.811
18 ago 20190,32560,34040,32270,33870,3387769.978
17 ago 20190,31940,34130,31060,32560,3256644.252
16 ago 20190,32580,34600,31530,31940,31941.116.495
15 ago 20190,32600,33760,32370,32580,3258941.410
14 ago 20190,36960,35610,31990,32600,32601.359.072
13 ago 20190,37900,37470,35340,36960,3696827.470
12 ago 20190,39430,39470,36430,37900,37901.010.685
11 ago 20190,38450,40810,39110,39430,3943696.989
10 ago 20190,38120,38950,36160,38450,38451.070.563
09 ago 20190,41770,41850,37710,38120,3812864.151
08 ago 20190,40500,42840,40360,41770,4177887.811
07 ago 20190,43030,45050,40390,40500,40501.375.477
06 ago 20190,46350,46480,32340,43030,43031.533.874
05 ago 20190,48140,51250,45760,46350,46351.215.113
04 ago 20190,49130,50640,47840,48140,48141.334.594
03 ago 20190,49020,51670,48630,49130,49131.074.031
02 ago 20190,47280,52220,46650,49020,49022.044.393
01 ago 20190,49000,50830,47120,47280,4728735.639
31 lug 20190,48560,51570,48350,49000,4900932.226
30 lug 20190,48640,49720,47630,48560,4856624.440
29 lug 20190,49570,49420,48190,48640,4864410.408
28 lug 20190,49540,50530,48800,49570,4957446.787
27 lug 20190,54310,52420,49080,49540,4954547.935
26 lug 20190,54020,55670,52790,54310,5431768.301
25 lug 20190,49900,55150,49410,54020,54021.154.423
24 lug 20190,50110,50450,48850,49900,4990817.872
23 lug 20190,51890,52270,48970,50110,50111.337.822
22 lug 20190,50880,52060,49390,51890,5189968.852
21 lug 20190,52670,51920,50460,50880,50881.085.007
20 lug 20190,51130,53780,51690,52670,52671.066.579
19 lug 20190,49790,51130,49030,51130,51131.014.357
18 lug 20190,46930,52580,49200,49790,49791.209.937
17 lug 20190,44090,48490,44620,46930,46931.163.414
16 lug 20190,53280,47210,43830,44090,44091.365.555
15 lug 20190,52500,56180,52790,53280,53281.456.402
14 lug 20190,60210,55180,52500,52500,5250953.886
13 lug 20190,61660,62280,58050,60210,60211.473.199
12 lug 20190,58330,63580,60240,61660,61661.838.095
11 lug 20190,66300,62790,56460,58330,58331.183.295
10 lug 20190,71850,69310,62740,66300,66301.641.420
09 lug 20190,74400,76400,71310,71850,71851.768.791
08 lug 20190,76410,83360,73400,74400,74401.972.197
07 lug 20190,73390,77960,74470,76410,76411.007.578
06 lug 20190,73260,75120,71530,73390,73391.368.386
05 lug 20190,75010,76250,70930,73260,73261.990.544
04 lug 20190,72460,86730,66780,75010,75017.478.485
03 lug 20190,72560,80240,71870,72460,72461.686.449
02 lug 20190,76690,79260,70930,72560,72562.299.826
01 lug 20190,74440,78600,72200,76690,76691.579.861
30 giu 20190,79750,76150,70430,74440,74441.987.026
29 giu 20190,76560,80260,73530,79750,79751.440.960
28 giu 20190,72160,81440,76300,76560,76561.607.163
27 giu 20190,81980,76970,68430,72160,72162.279.083
26 giu 20190,86530,94330,79510,81980,81983.857.571
25 giu 20190,85210,92900,85690,86530,86531.887.911
24 giu 20190,84520,86640,83400,85210,85211.361.622
23 giu 20190,83860,89260,80060,84520,84522.121.276
22 giu 20190,81730,86280,77350,83860,83862.313.263
21 giu 20190,83290,88700,81520,81730,81731.780.311
20 giu 20190,86970,90070,81900,83290,83291.656.464
19 giu 20190,86310,88630,86310,86970,86971.122.789
18 giu 20190,88470,86960,85180,86310,86311.578.416
17 giu 20190,94570,98370,87970,88470,88472.653.223
16 giu 20190,81331,13500,82240,94570,945711.341.411
15 giu 20190,82030,84480,80850,81330,81331.637.831
14 giu 20190,82720,88240,80160,82030,82032.037.029
13 giu 20190,84020,88280,81840,82720,82721.569.985
12 giu 20190,83770,86850,83660,84020,84021.616.995
11 giu 20190,85560,85310,82860,83770,83771.234.496
10 giu 20190,81020,89040,84280,85560,85561.830.854
09 giu 20190,81500,85920,78580,81020,81022.574.343
08 giu 20190,80350,83050,79470,81500,81501.335.591
07 giu 20190,78060,81060,78220,80350,80351.814.525
06 giu 20190,77580,78410,76530,78060,78061.281.033
05 giu 20190,77040,79250,76610,77580,7758999.425
04 giu 20190,82680,77990,75880,77040,77041.788.108
03 giu 20190,91830,84860,81960,82680,82681.211.600
02 giu 20190,89130,92300,90100,91830,91831.625.683
01 giu 20190,89430,92200,88510,89130,89131.176.663
31 mag 20190,85440,92050,86510,89430,89431.469.066
30 mag 20190,93120,93790,84690,85440,85442.161.909
29 mag 20190,91960,98030,91480,93120,93122.116.611
28 mag 20190,92220,92510,90560,91960,91961.946.645
27 mag 20190,91710,94030,89240,92220,92221.773.527
26 mag 20190,96721,06500,88750,91710,91713.351.480
25 mag 20190,85731,00800,86540,96720,96724.769.915
24 mag 20190,87430,93300,83440,85730,85732.102.281
23 mag 20190,80640,89480,80170,87430,87431.719.065
22 mag 20190,83890,86810,78650,80640,80641.982.293
21 mag 20190,79180,84390,77900,83890,83892.129.116
20 mag 20190,80520,80470,77380,79180,79181.266.978
19 mag 20190,77630,87500,80520,80520,80521.332.318
18 mag 20190,81920,81750,76450,77630,77631.155.263
17 mag 20190,81610,83440,73000,81920,81922.280.989
16 mag 20190,86410,92120,78580,81610,81613.169.265
15 mag 20190,75840,88170,76020,86410,86412.419.686
*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