Italia markets closed

TRON EUR (TRX-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,0396+0,0028 (+7,51%)
Al 6:40PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 20210,04050,04080,03580,03960,03962.059.282.944
23 feb 20210,04470,04470,03190,03690,03692.760.929.642
22 feb 20210,04900,04910,04000,04470,04472.386.694.471
21 feb 20210,04790,05040,04670,04900,04901.775.039.627
20 feb 20210,05030,05240,04600,04790,04792.548.556.037
19 feb 20210,04550,05280,04490,05040,05042.927.232.259
18 feb 20210,04370,04590,04340,04550,04551.412.378.355
17 feb 20210,04320,04460,04060,04370,04371.934.460.210
16 feb 20210,04180,04530,04080,04320,04322.292.370.620
15 feb 20210,04580,04630,03850,04180,04182.917.375.140
14 feb 20210,04920,04940,04330,04580,04582.530.343.105
13 feb 20210,04560,05010,04280,04920,04922.862.830.548
12 feb 20210,04700,04740,04310,04560,04562.866.735.709
11 feb 20210,03810,04830,03700,04700,04703.173.135.279
10 feb 20210,03800,04060,03450,03810,03812.451.750.839
09 feb 20210,03360,04090,03350,03800,03803.460.103.855
08 feb 20210,02980,03460,02930,03360,03362.359.695.638
07 feb 20210,02910,03080,02840,02990,02991.552.955.677
06 feb 20210,03010,03010,02800,02910,02911.562.357.833
05 feb 20210,02770,03020,02770,03010,03011.408.273.246
04 feb 20210,02860,02870,02700,02770,02771.325.019.213
03 feb 20210,02750,02920,02750,02860,02861.092.529.980
02 feb 20210,02730,02780,02680,02750,02751.207.471.312
01 feb 20210,02610,02860,02580,02730,02731.580.917.887
31 gen 20210,02640,02840,02560,02610,02611.506.220.855
30 gen 20210,02740,02760,02540,02640,02641.619.929.634
29 gen 20210,02480,03530,02430,02740,02743.969.268.670
28 gen 20210,02340,02410,02320,02390,0239879.267.109
27 gen 20210,02430,02430,02290,02340,0234950.278.145
26 gen 20210,02430,02470,02350,02430,0243739.225.977
25 gen 20210,02470,02660,02430,02430,02431.188.531.414
24 gen 20210,02400,02520,02390,02470,0247832.738.696
23 gen 20210,02350,02420,02310,02400,0240748.515.961
22 gen 20210,02280,02380,02170,02350,02351.233.868.078
21 gen 20210,02520,02520,02280,02280,02281.087.078.651
20 gen 20210,02530,02560,02410,02520,0252967.775.756
19 gen 20210,02620,02660,02540,02540,0254912.230.566
18 gen 20210,02500,02660,02460,02620,0262922.404.569
17 gen 20210,02500,02530,02420,02500,0250837.859.402
16 gen 20210,02470,02570,02440,02500,02501.059.055.208
15 gen 20210,02470,02580,02370,02470,02471.171.401.250
14 gen 20210,02480,02540,02420,02470,02471.009.302.983
13 gen 20210,02340,02480,02280,02480,0248977.365.314
12 gen 20210,02380,02490,02310,02340,02341.589.243.854
11 gen 20210,02700,02700,02230,02380,02381.529.476.410
10 gen 20210,02780,03000,02570,02700,02701.836.629.302
09 gen 20210,02500,02910,02430,02780,02781.588.928.210
08 gen 20210,02530,02550,02360,02500,02501.485.619.677
07 gen 20210,02470,02710,02440,02530,02531.780.231.709
06 gen 20210,02330,02510,02280,02470,02471.326.253.081
05 gen 20210,02520,02520,02220,02330,02331.394.687.073
04 gen 20210,02410,02630,02220,02520,02521.443.615.170
03 gen 20210,02240,02450,02190,02410,02411.221.770.740
02 gen 20210,02220,02300,02190,02240,0224808.331.904
01 gen 20210,02200,02250,02180,02220,0222609.236.708
31 dic 20200,02190,02200,02130,02200,0220705.344.235
30 dic 20200,02260,02270,02160,02190,0219901.286.014
29 dic 20200,02420,02470,02170,02260,0226997.460.202
28 dic 20200,02360,02470,02350,02420,0242799.717.962
27 dic 20200,02280,02510,02180,02360,02361.143.294.236
26 dic 20200,02340,02340,02240,02280,0228690.572.564
25 dic 20200,02270,02420,02220,02340,0234896.124.051
24 dic 20200,02040,02270,01990,02270,0227820.655.399
23 dic 20200,02370,02380,01980,02040,0204842.606.249
22 dic 20200,02400,02420,02280,02370,0237799.293.689
21 dic 20200,02560,02610,02400,02400,0240774.011.943
20 dic 20200,02550,02670,02500,02560,0256799.983.706
19 dic 20200,02540,02610,02520,02550,0255501.808.890
18 dic 20200,02500,02560,02460,02540,0254666.163.249
17 dic 20200,02560,02640,02480,02500,02501.000.439.185
16 dic 20200,02400,02560,02370,02560,0256623.888.643
15 dic 20200,02390,02430,02370,02400,0240535.037.662
14 dic 20200,02410,02410,02360,02390,0239377.087.623
13 dic 20200,02360,02450,02350,02410,0241418.189.794
12 dic 20200,02300,02370,02290,02360,0236495.347.043
11 dic 20200,02320,02330,02250,02300,0230499.185.817
10 dic 20200,02380,02380,02290,02320,0232479.232.187
09 dic 20200,02300,02390,02230,02380,0238735.728.471
08 dic 20200,02500,02500,02280,02300,0230644.351.635
07 dic 20200,02550,02560,02470,02500,0250507.024.755
06 dic 20200,02520,02560,02480,02550,0255590.763.565
05 dic 20200,02440,02520,02410,02520,0252564.929.124
04 dic 20200,02610,02610,02410,02440,0244679.073.923
03 dic 20200,02580,02630,02550,02610,0261554.643.024
02 dic 20200,02510,02580,02480,02580,0258693.568.086
01 dic 20200,02710,02840,02480,02510,02511.338.926.778
30 nov 20200,02560,02750,02530,02710,02711.034.345.819
29 nov 20200,02540,02610,02480,02560,0256746.208.312
28 nov 20200,02450,02600,02400,02540,0254939.880.707
27 nov 20200,02470,02530,02370,02450,02451.038.216.164
26 nov 20200,02780,02840,02300,02470,02471.887.522.198
25 nov 20200,02950,03130,02690,02780,02781.932.885.275
24 nov 20200,02680,03270,02670,02950,02952.400.908.341
23 nov 20200,02420,02670,02380,02670,02671.429.773.022
22 nov 20200,02560,02590,02320,02420,02421.654.937.245
21 nov 20200,02220,02570,02210,02560,02561.662.786.683
20 nov 20200,02170,02240,02170,02220,0222767.969.632
19 nov 20200,02260,02270,02140,02170,0217711.173.885
18 nov 20200,02230,02280,02130,02260,02261.033.994.172
17 nov 20200,02180,02240,02170,02230,0223752.460.370
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...