Italia markets closed

Tether USDt EUR (USDT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,923028-0,000057 (-0,01%)
In data: 01:25AM UTC. Mercato aperto.
Periodo di tempo:
25 feb 2023 - 25 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 feb 20240,9230940,9231960,9230280,9230280,92302830.850.457.600
24 feb 20240,9233560,9241780,9228810,9230560,92305645.604.235.202
23 feb 20240,9242950,9236550,9228840,9231450,92314551.507.680.126
22 feb 20240,9252300,9256170,9241280,9241980,92419854.779.525.307
21 feb 20240,9280040,9289470,9243200,9252310,92523161.811.415.068
20 feb 20240,9274990,9279980,9271550,9281020,92810245.702.544.320
19 feb 20240,9282210,9283890,9276290,9275270,92752745.908.908.090
18 feb 20240,9285530,9287230,9276630,9282430,92824342.180.844.351
17 feb 20240,9291800,9300020,9282470,9285150,92851549.742.913.390
16 feb 20240,9326220,9292120,9275240,9291390,92913964.486.369.798
15 feb 20240,9343810,9353260,9341890,9326540,93265459.993.214.654
14 feb 20240,9286540,9349180,9336320,9343910,93439153.875.398.443
13 feb 20240,9263330,9290780,9286370,9286010,92860146.597.880.801
12 feb 20240,9275490,9280670,9271970,9263420,92634229.109.679.595
11 feb 20240,9277300,9280900,9273810,9275450,92754526.655.225.319
10 feb 20240,9279510,9279430,9271800,9277040,92770451.501.028.623
09 feb 20240,9277190,9281160,9298170,9280220,92802238.501.090.568
08 feb 20240,9295350,9290000,9279300,9278550,92785533.600.551.310
07 feb 20240,9298780,9297280,9282900,9296010,92960128.881.935.227
06 feb 20240,9274200,9323450,9305340,9298730,92987328.464.452.912
05 feb 20240,9258870,9261920,9265080,9274040,92740420.483.551.819
04 feb 20240,9257860,9260630,9254540,9258740,92587418.508.620.335
03 feb 20240,9194520,9197000,9261140,9257850,92578530.055.459.640
02 feb 20240,9256470,9260190,9242040,9195310,91953134.390.852.625
01 feb 20240,9222960,9223410,9207170,9256040,92560438.124.444.957
31 gen 20240,9231320,9230270,9236440,9222530,92225337.986.417.676
30 gen 20240,9223010,9253950,9251190,9231430,92314332.928.668.563
29 gen 20240,9206170,9207360,9200450,9223080,92230827.096.508.861
28 gen 20240,9203880,9208460,9202280,9205510,92055121.385.738.397
27 gen 20240,9216270,9202200,9189400,9204950,92049538.745.460.485
26 gen 20240,9187000,9226060,9216660,9217590,92175931.086.960.298
25 gen 20240,9204200,9191460,9189660,9187700,91877035.327.354.868
24 gen 20240,9181510,9224160,9197680,9203440,92034448.257.645.364
23 gen 20240,9176240,9175870,9172790,9181950,91819545.537.599.635
22 gen 20240,9164780,9183480,9162760,9176110,91761120.156.191.937
21 gen 20240,9162770,9178980,9161170,9164190,91641923.540.973.660
20 gen 20240,9184290,9180990,9172210,9163040,91630442.781.239.334
19 gen 20240,9178590,9203960,9185770,9182420,91824242.443.542.871
18 gen 20240,9190640,9198760,9196360,9178440,91784436.667.644.068
17 gen 20240,9131270,9199580,9160130,9191180,91911839.586.011.479
16 gen 20240,9131750,9124940,9124020,9133830,91338337.756.297.476
15 gen 20240,9120230,9124620,9129660,9131730,91317332.027.280.199
14 gen 20240,9121600,9123330,9117100,9120540,91205435.335.343.011
13 gen 20240,9108080,9124820,9121150,9119930,91199365.663.908.255
12 gen 20240,9114850,9139650,9129800,9107690,91076971.128.383.406
11 gen 20240,9149690,9127140,9111010,9114260,91142673.287.670.491
10 gen 20240,9140190,9136270,9143940,9149060,91490656.163.130.694
09 gen 20240,9145900,9165350,9140020,9137970,91379756.535.671.985
08 gen 20240,9133090,9139550,9127360,9144910,91449129.855.451.602
07 gen 20240,9136280,9141220,9131210,9133900,91339029.696.998.787
06 gen 20240,9143920,9146030,9171840,9136500,91365049.059.387.399
05 gen 20240,9155960,9151410,9157750,9144820,91448249.404.655.297
04 gen 20240,9143460,9189840,9156600,9158320,91583280.232.358.758
03 gen 20240,9063150,9139070,9141430,9144130,91441354.330.115.340
02 gen 20240,9058830,9066320,9056040,9064010,90640132.216.634.878
01 gen 20240,9047110,9056640,9053950,9057450,90574530.041.937.874
31 dic 20230,9049880,9054270,9043050,9048720,90487228.546.831.541
30 dic 20230,9045030,9041690,9055300,9049330,90493347.436.464.707
29 dic 20230,9009950,9008840,9018450,9045960,90459653.386.257.519
28 dic 20230,9057640,9014760,9058820,9008500,90085050.482.797.151
27 dic 20230,9079810,9086060,9057960,9057670,90576757.487.474.963
26 dic 20230,9083970,9095000,9055880,9080460,90804656.046.304.350
25 dic 20230,9073850,9083950,9074380,9084870,90848744.880.050.658
24 dic 20230,9078260,9081280,9071010,9075780,90757833.239.279.056
23 dic 20230,9087290,9077470,9069890,9077920,90779247.978.936.694
22 dic 20230,9136540,9139040,9088950,9086990,90869944.095.864.393
21 dic 20230,9105250,9148500,9115230,9137240,91372446.541.038.736
20 dic 20230,9152480,9161970,9132440,9106990,91069940.673.563.087
19 dic 20230,9172580,9162300,9144570,9152370,91523743.729.289.544
18 dic 20230,9158560,9171220,9163230,9177400,91774031.934.693.881
17 dic 20230,9167900,9172440,9159000,9159660,91596631.962.890.435
16 dic 20230,9098210,9188200,9173930,9168530,91685341.517.217.041
15 dic 20230,9191380,9142810,9153760,9097540,90975446.114.904.029
14 dic 20230,9257950,9209770,9266300,9190600,91906047.817.824.987
13 dic 20230,9285100,9266920,9252510,9258560,92585647.191.900.060
12 dic 20230,9289660,9299790,9280060,9284770,92847768.248.927.472
11 dic 20230,9285280,9288580,9280960,9289400,92894030.209.167.365
10 dic 20230,9283210,9290730,9282460,9286800,92868042.432.340.097
09 dic 20230,9271280,9314850,9277430,9283150,92831545.462.897.244
08 dic 20230,9288260,9289480,9294020,9270770,92707748.391.028.548
07 dic 20230,9265160,9271820,9264910,9288460,92884653.011.553.593
06 dic 20230,9227110,9272740,9219260,9268180,92681855.119.514.403
05 dic 20230,9188970,9206650,9239880,9226550,92265568.775.976.791
04 dic 20230,9189580,9190660,9179270,9188990,91889929.861.063.644
03 dic 20230,9182390,9190650,9182680,9188840,91888428.554.576.462
02 dic 20230,9183050,9185020,9197090,9182260,91822633.727.849.411
01 dic 20230,9115030,9191040,9163830,9182690,91826926.853.145.273
30 nov 20230,9090480,9110310,9108340,9114880,91148831.999.948.035
29 nov 20230,9125870,9109480,9130440,9090950,90909534.278.613.100
28 nov 20230,9142890,9156190,9143510,9124660,91246635.193.217.212
27 nov 20230,9139940,9141070,9129270,9142860,91428627.696.839.489
26 nov 20230,9137910,9142960,9134830,9139880,91398821.052.844.885
25 nov 20230,9172150,9143340,9166710,9138730,91387336.607.369.946
24 nov 20230,9187830,9178900,9168790,9172080,91720826.265.411.600
23 nov 20230,9163440,9203270,9203990,9187610,91876140.065.581.781
22 nov 20230,9140900,9132480,9134800,9163570,91635744.822.181.953
21 nov 20230,9174180,9148590,9137280,9141620,91416237.066.194.708
20 nov 20230,9165380,9167330,9169120,9173830,91738326.233.609.351
19 nov 20230,9163900,9167570,9161380,9165380,91653827.982.954.767
18 nov 20230,9215560,9180400,9191100,9165200,91652041.960.851.593
*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...