STRAT-EUR - Stratis EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 dic 20190,26670,26830,25520,25580,2558625.619
06 dic 20190,26520,27190,26310,26940,2694490.755
05 dic 20190,27250,27400,26010,26520,265223.051.830
04 dic 20190,27300,28620,26590,27290,27291.063.382
03 dic 20190,26550,27710,26380,27310,273162.092.385
02 dic 20190,28370,28940,26520,26520,2652420.885
01 dic 20190,30030,30170,28130,28380,2838416.856
30 nov 20190,30280,30680,28150,30030,30031.001.188
29 nov 20190,26920,30350,26890,30350,3035807.015
28 nov 20190,26250,28050,25910,26930,269312.012.206
27 nov 20190,26180,27480,24760,26250,26251.306.237
26 nov 20190,25670,27190,25560,26500,2650659.417
25 nov 20190,26230,26820,23270,25670,2567810.686
24 nov 20190,27400,27470,25560,26320,2632944.326
23 nov 20190,25640,28140,25120,27400,2740649.742
22 nov 20190,27090,27530,24210,25710,2571529.108
21 nov 20190,29470,29510,26360,27090,27091.065.905
20 nov 20190,28080,29790,27650,29440,2944859.794
19 nov 20190,28450,28870,26630,28090,28095.338.256
18 nov 20190,28990,32230,28190,28460,284611.505.795
17 nov 20190,27670,29310,27550,28990,2899641.204
16 nov 20190,26980,27700,26950,27670,2767274.763
15 nov 20190,28030,27990,26680,26980,2698458.284
14 nov 20190,27920,28090,27310,27990,2799393.626
13 nov 20190,27740,27940,27490,27920,279225.571.948
12 nov 20190,27900,28170,27310,27760,2776508.563
11 nov 20190,29150,29360,27650,27920,2792321.819
10 nov 20190,28800,29310,28710,29180,2918352.989
09 nov 20190,27770,28920,27750,28800,2880457.111
08 nov 20190,29350,29580,27170,27820,2782462.173
07 nov 20190,30160,30340,29130,29360,2936986.283
06 nov 20190,29920,31280,29680,30230,30231.704.258
05 nov 20190,29540,30160,29340,29830,29831.658.703
04 nov 20190,29640,29810,29050,29540,29546.994.287
03 nov 20190,29850,29960,29160,29660,2966460.692
02 nov 20190,29370,29880,28980,29840,2984265.282
01 nov 20190,29450,29420,28720,29350,2935397.100
31 ott 20190,28160,31480,28150,29450,29451.856.208
30 ott 20190,29570,29550,27580,28170,2817356.609
29 ott 20190,29240,30140,28810,29530,2953581.723
28 ott 20190,29540,30400,28920,29240,2924914.161
26 ott 20190,27200,30020,26930,29550,2955697.269
25 ott 20190,27700,28960,26540,27180,2718623.625
24 ott 20190,25930,27930,25580,27750,2775781.483
23 ott 20190,25700,26000,24680,25950,2595588.267
22 ott 20190,27790,29400,25480,25700,2570817.515
21 ott 20190,28050,28570,27780,27790,2779268.129
20 ott 20190,28150,28250,27520,28040,2804435.869
19 ott 20190,28530,28670,27600,28160,2816319.904
18 ott 20190,28760,29240,28320,28540,2854260.030
17 ott 20190,30630,30940,28160,28780,2878616.938
16 ott 20190,31060,31400,29900,30630,3063985.852
15 ott 20190,33630,34100,29570,31060,31061.613.251
14 ott 20190,33790,34080,32580,33630,3363858.363
13 ott 20190,31680,34220,31620,33810,33811.162.097
12 ott 20190,30720,31740,30680,31680,3168331.510
11 ott 20190,30620,31700,30600,30770,3077297.195
10 ott 20190,32530,32490,29980,30630,3063550.689
09 ott 20190,33100,33640,31510,32610,3261594.419
08 ott 20190,32840,34080,32230,33090,3309754.861
07 ott 20190,32380,33930,31890,32840,3284725.980
06 ott 20190,29790,32480,29480,32390,3239530.583
05 ott 20190,31420,31430,29790,29790,2979430.022
04 ott 20190,31790,31870,30760,31430,3143434.366
03 ott 20190,30110,32830,28650,31830,31831.315.399
02 ott 20190,28680,30530,28180,30200,30201.481.564
01 ott 20190,26580,29630,26360,28690,28691.863.419
30 set 20190,26910,27300,26040,26570,2657318.698
29 set 20190,25950,27430,25220,26900,2690434.431
28 set 20190,26940,27020,25350,25960,2596212.033
27 set 20190,27100,28250,26740,27000,2700326.464
26 set 20190,25380,27040,24870,27040,2704374.108
25 set 20190,26180,27040,24070,25380,2538375.020
24 set 20190,25020,26690,24170,26180,2618484.435
23 set 20190,31150,31670,24810,24990,2499827.486
22 set 20190,32060,32160,31100,31120,3112384.882
21 set 20190,33330,33400,31510,32070,3207357.724
20 set 20190,34720,34720,32780,33330,3333809.581
19 set 20190,32860,38000,32900,34730,34733.737.825
18 set 20190,33360,33780,30550,32820,32821.060.829
17 set 20190,32210,34520,32290,33330,3333687.790
16 set 20190,31410,32970,30720,32220,3222512.720
15 set 20190,31970,32250,31010,31410,3141283.811
14 set 20190,31260,32170,30980,31970,3197220.952
13 set 20190,30790,31790,30650,31260,3126166.242
12 set 20190,30940,31010,30480,30790,3079284.315
11 set 20190,31190,31950,30900,30940,3094372.056
10 set 20190,32980,33270,30780,31160,3116551.522
09 set 20190,33870,34260,32570,32980,3298588.117
08 set 20190,35870,35910,33190,33880,33881.568.331
07 set 20190,34610,35810,33930,35880,35881.069.362
06 set 20190,33650,34760,33290,34600,3460718.462
05 set 20190,35360,35600,33780,33680,3368811.384
04 set 20190,34120,35430,33890,35360,35361.076.438
03 set 20190,35440,35600,33660,34130,34131.453.978
02 set 20190,35820,37370,35070,35480,35481.385.578
01 set 20190,34730,37250,34390,35830,35831.489.935
31 ago 20190,36250,36930,34510,34730,34731.463.014
30 ago 20190,36060,37370,35350,36240,36241.014.580
29 ago 20190,34970,36210,34120,36040,36041.180.249
*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