Italia markets closed

USD Coin EUR (USDC-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,928555-0,000130 (-0,01%)
In data: 07:56AM UTC. Mercato aperto.
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mar 20240,9266520,9286320,9283550,9285550,9285557.098.691.584
28 mar 20240,9231340,9244110,9240510,9248220,9248229.314.849.173
27 mar 20240,9226740,9225210,9217890,9231800,9231807.760.925.812
26 mar 20240,9253870,9264070,9218560,9226820,9226827.619.553.449
25 mar 20240,9211850,9215560,9207060,9254390,9254394.900.807.722
24 mar 20240,9209450,9216490,9206050,9211330,9211334.655.240.990
23 mar 20240,9206890,9212780,9234920,9209960,9209968.256.828.165
22 mar 20240,9144220,9182430,9140500,9206990,9206998.795.555.604
21 mar 20240,9208550,9224340,9221740,9144410,91444112.455.469.863
20 mar 20240,9196090,9226940,9196520,9207310,92073113.007.839.251
19 mar 20240,9189870,9196530,9190430,9195880,91958811.774.161.991
18 mar 20240,9183410,9186890,9177940,9189550,91895510.957.390.590
17 mar 20240,9182580,9191160,9173590,9183560,91835611.362.271.881
16 mar 20240,9187300,9204450,9180450,9182840,91828416.059.521.835
15 mar 20240,9127490,9193190,9127510,9187980,91879811.957.591.375
14 mar 20240,9151790,9149530,9130110,9127700,9127709.234.527.422
13 mar 20240,9148420,9156760,9147910,9151320,91513211.450.161.633
12 mar 20240,9138420,9162620,9127990,9148190,91481911.070.449.118
11 mar 20240,9138380,9140250,9128830,9138340,9138346.616.688.327
10 mar 20240,9136420,9140560,9128920,9138200,9138205.038.427.538
09 mar 20240,9131470,9143080,9112760,9136900,9136909.789.936.106
08 mar 20240,9174000,9180070,9118170,9128890,9128899.486.031.625
07 mar 20240,9210380,9213750,9167680,9173740,91737411.661.501.263
06 mar 20240,9213280,9215770,9197930,9211780,92117816.583.012.879
05 mar 20240,9222430,9218820,9215400,9212720,9212729.690.681.061
04 mar 20240,9219050,9217810,9207990,9222330,9222335.224.076.970
03 mar 20240,9220100,9222310,9213070,9218610,9218615.226.915.943
02 mar 20240,9252750,9229670,9249900,9219970,9219976.886.131.017
01 mar 20240,9226470,9256090,9219280,9251860,9251869.838.250.654
29 feb 20240,9223860,9232980,9208850,9225930,92259311.033.967.820
28 feb 20240,9216440,9225890,9203990,9223340,9223347.631.709.595
27 feb 20240,9243170,9228200,9213530,9215880,9215886.251.744.750
26 feb 20240,9231920,9236660,9233440,9241980,9241983.201.663.745
25 feb 20240,9231250,9234710,9228170,9232640,9232642.824.946.688
24 feb 20240,9238190,9240560,9238050,9231670,9231674.592.554.952
23 feb 20240,9243150,9235490,9209360,9237560,9237566.306.222.014
22 feb 20240,9249980,9254180,9253860,9242140,9242145.867.860.583
21 feb 20240,9277950,9268140,9244270,9250100,9250106.979.610.189
20 feb 20240,9273380,9272490,9276920,9278920,9278925.007.718.646
19 feb 20240,9279150,9281920,9273450,9273560,9273563.582.987.595
18 feb 20240,9279080,9282290,9273980,9279700,9279703.507.913.050
17 feb 20240,9281860,9288420,9295670,9279180,9279185.209.403.465
16 feb 20240,9317900,9276210,9285610,9282300,9282306.987.202.265
15 feb 20240,9340200,9346660,9316610,9318150,9318156.224.556.467
14 feb 20240,9283000,9291790,9286060,9339280,9339286.373.865.407
13 feb 20240,9260170,9301030,9280780,9283170,9283176.256.613.887
12 feb 20240,9272600,9276600,9268910,9260300,9260303.772.823.089
11 feb 20240,9272610,9276140,9270490,9272630,9272633.472.784.278
10 feb 20240,9278300,9290080,9273200,9271810,9271817.482.889.462
09 feb 20240,9278930,9279960,9300690,9278860,9278865.783.578.042
08 feb 20240,9297620,9293900,9277240,9281050,9281055.307.622.120
07 feb 20240,9310840,9316290,9307360,9298230,9298234.105.066.744
06 feb 20240,9278190,9318880,9276830,9310480,9310484.196.842.488
05 feb 20240,9262080,9265340,9270710,9277820,9277822.536.829.004
04 feb 20240,9261720,9264800,9259250,9261850,9261852.317.359.850
03 feb 20240,9198970,9201280,9251070,9261820,9261824.258.605.858
02 feb 20240,9257350,9260670,9250250,9199090,9199094.960.587.751
01 feb 20240,9222900,9253870,9222470,9257390,9257396.742.246.064
31 gen 20240,9231880,9232570,9227150,9222790,9222795.192.246.754
30 gen 20240,9224150,9254700,9254070,9231890,9231894.541.973.081
29 gen 20240,9206350,9208990,9202310,9224200,9224204.102.092.954
28 gen 20240,9206230,9210830,9204200,9205880,9205882.635.913.559
27 gen 20240,9221420,9211110,9205660,9206390,9206395.050.989.134
26 gen 20240,9190720,9228960,9185350,9222830,9222834.438.976.010
25 gen 20240,9211950,9184370,9177140,9191760,9191764.939.651.626
24 gen 20240,9192090,9232170,9201260,9211170,9211176.282.154.440
23 gen 20240,9181450,9191570,9190980,9192680,9192686.549.938.063
22 gen 20240,9171460,9178930,9168870,9181440,9181442.081.497.420
21 gen 20240,9172720,9185400,9168460,9170960,9170962.485.794.531
20 gen 20240,9193320,9188370,9178450,9172250,9172255.302.021.638
19 gen 20240,9187580,9226590,9208280,9191730,9191735.574.458.093
18 gen 20240,9194090,9198990,9208870,9187400,9187404.865.325.927
17 gen 20240,9138350,9199720,9162790,9194280,9194284.895.721.369
16 gen 20240,9137810,9129500,9136390,9141130,9141134.538.952.108
15 gen 20240,9122470,9125960,9119730,9138140,9138143.550.241.338
14 gen 20240,9125110,9125830,9118480,9122130,9122134.306.110.987
13 gen 20240,9107230,9141090,9104940,9123450,9123458.366.682.438
12 gen 20240,9111220,9107770,9103150,9107600,9107608.880.329.252
11 gen 20240,9147820,9124540,9108240,9110530,9110539.380.118.959
10 gen 20240,9132730,9149500,9120580,9147470,9147477.029.913.011
09 gen 20240,9139720,9160570,9126000,9131170,9131176.789.398.043
08 gen 20240,9128430,9131230,9122840,9139190,9139193.157.109.425
07 gen 20240,9128990,9133030,9126470,9129530,9129533.014.089.223
06 gen 20240,9134250,9141950,9131970,9128970,9128976.087.075.988
05 gen 20240,9151540,9135390,9134440,9135200,9135205.950.659.919
04 gen 20240,9140310,9169550,9136580,9153980,9153988.840.617.425
03 gen 20240,9060910,9144660,9055570,9140980,9140986.551.841.663
02 gen 20240,9060760,9066940,9058480,9061870,9061873.279.198.584
01 gen 20240,9046500,9056370,9043770,9060530,9060533.233.127.224
31 dic 20230,9048720,9055740,9043970,9048260,9048263.248.873.900
30 dic 20230,9041200,9068590,9056400,9048370,9048376.089.926.212
29 dic 20230,9003630,9052410,8998040,9042020,9042026.290.783.343
28 dic 20230,9058600,9064560,9054980,9001890,9001895.775.550.985
27 dic 20230,9077770,9067660,9061430,9058780,9058785.340.222.270
26 dic 20230,9079710,9089400,9057490,9078970,9078974.098.230.821
25 dic 20230,9069520,9083150,9069810,9079680,9079684.038.883.972
24 dic 20230,9071300,9075040,9067920,9071310,9071313.253.609.856
23 dic 20230,9085510,9081900,9080390,9071230,9071235.637.171.780
22 dic 20230,9136680,9099960,9131460,9085510,9085515.226.078.225
21 dic 20230,9109400,9128210,9120950,9137240,9137245.140.831.557
*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...