Italia markets closed

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,061439-0,000787 (-1,26%)
Al 06:20AM UTC. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 20220,0614110,0617350,0611870,0614390,061439399.675.744
25 giu 20220,0624350,0627110,0604000,0614950,061495426.554.076
24 giu 20220,0605950,0631060,0605130,0624300,062430557.402.266
23 giu 20220,0597470,0610280,0589670,0606000,060600447.596.488
22 giu 20220,0616020,0625050,0597360,0597510,059751527.081.608
21 giu 20220,0581230,0630850,0579310,0615750,061575692.354.863
20 giu 20220,0585820,0587350,0566170,0581290,058129614.816.432
19 giu 20220,0580290,0597680,0560150,0586240,058624813.156.692
18 giu 20220,0570310,0590590,0545310,0580440,058044979.786.289
17 giu 20220,0560310,0595300,0557620,0570290,057029726.626.138
16 giu 20220,0601910,0624390,0554830,0560260,0560261.122.539.008
15 giu 20220,0534140,0607890,0453050,0601840,0601842.634.954.085
14 giu 20220,0612660,0620190,0502900,0534440,0534441.746.285.060
13 giu 20220,0728450,0729370,0585840,0612570,0612572.196.630.479
12 giu 20220,0722270,0745800,0706960,0728580,072858931.404.096
11 giu 20220,0750570,0762630,0712500,0721930,072193743.288.813
10 giu 20220,0762510,0766460,0750340,0750470,075047730.736.324
09 giu 20220,0752450,0763040,0747470,0762540,076254658.350.348
08 giu 20220,0766590,0771660,0746660,0752420,075242762.867.730
07 giu 20220,0764300,0775380,0740230,0766650,076665848.824.126
06 giu 20220,0759200,0788970,0756880,0764330,076433729.233.838
05 giu 20220,0749790,0769000,0740480,0759130,075913558.121.126
04 giu 20220,0757020,0758610,0720280,0749760,074976813.372.348
03 giu 20220,0783440,0799710,0752500,0756930,075693752.556.321
02 giu 20220,0783750,0798070,0763950,0783320,078332944.840.922
01 giu 20220,0784120,0847680,0766640,0783780,0783781.651.470.675
31 mag 20220,0772730,0784290,0743900,0784290,078429916.510.133
30 mag 20220,0750300,0781520,0748450,0772820,077282863.594.377
29 mag 20220,0757120,0765550,0735090,0750310,075031693.720.877
28 mag 20220,0747500,0768200,0737770,0757120,075712834.801.752
27 mag 20220,0767140,0777410,0732020,0751220,0751221.364.149.124
26 mag 20220,0792230,0805830,0743760,0767460,0767461.748.488.615
25 mag 20220,0750920,0804780,0753080,0791900,0791901.290.553.446
24 mag 20220,0713990,0770340,0713740,0751020,0751021.376.642.337
23 mag 20220,0739210,0769470,0711980,0714000,0714001.212.408.025
22 mag 20220,0701050,0741340,0697410,0739230,073923845.286.445
21 mag 20220,0675340,0713950,0668270,0701040,070104722.020.087
20 mag 20220,0695760,0708600,0665910,0675310,067531972.894.134
19 mag 20220,0677710,0704040,0669900,0695740,069574968.241.325
18 mag 20220,0685170,0688800,0662750,0677680,067768842.725.055
17 mag 20220,0662000,0697790,0660800,0685310,068531902.903.923
16 mag 20220,0695890,0695950,0648140,0661820,066182819.301.583
15 mag 20220,0696230,0696230,0654010,0695860,069586837.388.682
14 mag 20220,0712760,0729280,0682330,0696320,069632986.656.279
13 mag 20220,0649210,0733930,0643110,0712710,0712711.418.432.618
12 mag 20220,0708470,0750050,0637000,0649450,0649452.282.553.428
11 mag 20220,0731040,0774580,0603000,0708460,0708463.940.803.563
10 mag 20220,0693400,0776300,0682370,0731280,0731282.339.173.442
09 mag 20220,0831260,0833810,0688420,0693550,0693552.762.661.379
08 mag 20220,0789650,0862130,0764910,0831040,0831042.689.063.921
07 mag 20220,0817610,0833140,0763050,0789370,0789372.911.637.152
06 mag 20220,0707610,0832260,0693820,0816960,0816963.399.226.375
05 mag 20220,0812110,0838910,0683340,0707650,0707652.675.949.843
04 mag 20220,0687390,0811970,0667710,0812050,0812052.805.897.048
03 mag 20220,0654570,0709130,0651630,0687250,0687251.645.356.816
02 mag 20220,0673020,0695330,0618060,0654520,0654521.573.520.766
01 mag 20220,0595290,0678200,0587940,0673060,0673061.691.198.675
30 apr 20220,0602620,0618050,0589140,0595300,0595301.006.042.259
29 apr 20220,0606870,0659430,0597370,0602580,0602581.372.131.975
28 apr 20220,0598950,0608440,0595330,0606950,060695714.557.925
27 apr 20220,0581850,0598960,0581360,0599020,059902729.489.977
26 apr 20220,0609750,0611220,0580110,0581790,058179713.675.483
25 apr 20220,0607810,0608260,0576680,0609820,060982768.126.039
24 apr 20220,0627200,0629100,0600160,0607770,060777677.023.931
23 apr 20220,0619120,0640770,0618360,0627180,062718796.387.502
22 apr 20220,0658990,0664750,0618610,0619190,0619191.671.927.753
21 apr 20220,0577330,0683500,0576360,0659520,0659522.958.966.592
20 apr 20220,0586740,0584960,0571250,0577360,057736905.958.250
19 apr 20220,0571030,0589350,0566930,0586980,058698897.056.004
18 apr 20220,0557100,0571580,0547630,0571030,057103991.737.640
17 apr 20220,0573030,0581310,0556330,0557070,0557071.029.047.219
16 apr 20220,0572440,0575310,0565220,0573070,057307809.541.449
15 apr 20220,0555660,0574990,0554920,0572420,057242954.407.620
14 apr 20220,0564510,0567440,0549940,0555650,055565974.882.971
13 apr 20220,0553730,0564600,0549430,0564600,056460936.286.487
12 apr 20220,0535470,0554120,0534290,0553800,055380963.661.495
11 apr 20220,0574370,0574210,0532730,0535320,053532983.161.689
10 apr 20220,0588110,0590110,0573310,0574550,0574551.013.140.577
09 apr 20220,0574850,0588240,0574170,0588110,0588111.038.717.952
08 apr 20220,0592980,0599660,0572290,0574810,057481802.252.615
07 apr 20220,0580760,0594350,0577450,0593010,059301894.547.159
06 apr 20220,0636560,0636560,0580510,0580720,0580721.403.149.425
05 apr 20220,0645180,0653850,0636360,0636600,0636601.382.381.142
04 apr 20220,0662190,0662190,0630330,0645240,0645241.379.223.059
03 apr 20220,0663080,0666860,0654090,0662300,066230859.666.114
02 apr 20220,0677910,0691050,0662950,0663200,066320925.696.340
01 apr 20220,0667460,0677940,0648400,0677860,0677861.027.406.032
31 mar 20220,0655080,0714170,0655080,0667150,0667151.858.353.128
30 mar 20220,0625590,0664770,0610610,0654830,0654831.604.343.293
29 mar 20220,0628130,0657300,0618120,0625570,062557908.039.659
28 mar 20220,0629700,0655690,0626070,0628500,0628501.134.486.482
27 mar 20220,0602420,0630560,0600980,0629880,0629881.207.015.938
26 mar 20220,0586950,0602320,0582700,0602320,060232889.481.196
25 mar 20220,0595670,0603590,0583130,0586930,058693722.345.197
24 mar 20220,0584560,0598070,0581560,0595640,059564865.918.818
23 mar 20220,0574940,0589610,0574110,0584570,058457814.994.735
22 mar 20220,0560740,0577750,0560530,0574890,057489908.479.930
21 mar 20220,0556390,0560120,0551300,0560790,056079841.401.451
20 mar 20220,0559390,0564230,0550630,0556370,055637832.262.364
19 mar 20220,0557420,0561580,0554400,0559490,055949629.850.609
*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...