Italia markets open in 6 hours 32 minutes

Tether EUR (USDT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,8364-0,0063 (-0,74%)
Al 1:27AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20210,83590,83640,83570,83640,836487.563.739.136
04 mar 2021------
03 mar 20210,82830,82840,82950,83050,830578.684.525.076
02 mar 20210,83030,82820,83180,82830,828376.788.054.601
01 mar 20210,82880,82950,83030,83030,830379.886.504.964
28 feb 20210,82940,83010,82900,82880,828888.075.572.387
27 feb 20210,82830,82940,82780,82930,829378.453.628.218
26 feb 20210,82260,82390,82520,82840,8284103.233.375.901
25 feb 20210,82230,81850,82070,82260,822686.745.469.050
24 feb 20210,82300,82430,82240,82240,8224106.009.366.348
23 feb 20210,82220,82370,81950,82300,8230161.274.429.185
22 feb 20210,82500,82490,82250,82220,8222139.500.614.074
21 feb 20210,82530,82590,82500,82500,825084.492.504.217
20 feb 20210,82540,82560,82480,82530,8253113.453.986.986
19 feb 20210,82700,82500,82630,82540,825493.783.885.116
18 feb 20210,83050,83130,82750,82700,827078.537.826.806
17 feb 20210,82750,83000,82670,83050,8305115.520.094.999
16 feb 20210,82450,82420,82550,82760,8276116.669.776.779
15 feb 20210,82570,82510,82410,82450,8245134.100.507.997
14 feb 20210,82570,82610,82510,82570,8257114.148.429.509
13 feb 20210,82650,82680,82500,82570,8257126.331.620.080
12 feb 20210,82470,82660,82500,82650,8265121.374.045.268
11 feb 20210,82570,82530,82490,82470,8247119.250.723.066
10 feb 20210,82640,82670,82480,82580,8258138.046.087.655
09 feb 20210,83060,83100,82680,82630,8263128.402.822.151
08 feb 20210,83100,83270,83090,83060,8306130.030.684.613
07 feb 20210,83090,83120,83020,83100,8310108.185.269.677
06 feb 20210,83010,83170,83000,83090,8309100.455.578.955
05 feb 20210,83640,83400,83030,83010,830196.476.492.091
04 feb 20210,83130,83200,83600,83640,8364108.702.293.910
03 feb 20210,83190,83280,83150,83130,831388.209.645.684
02 feb 20210,82920,83350,82920,83200,832093.343.470.742
01 feb 20210,82560,82540,82870,82920,829297.625.304.739
31 gen 20210,82490,82500,82410,82560,825683.585.264.179
30 gen 20210,82430,82500,82380,82490,824995.282.189.396
29 gen 20210,82610,82540,82440,82430,8243151.322.382.963
28 gen 20210,82770,82910,82660,82590,825990.179.329.830
27 gen 20210,82300,82770,82280,82770,827787.500.698.316
26 gen 20210,82350,82370,82370,82300,823083.564.431.141
25 gen 20210,82310,82340,82330,82350,823583.307.045.252
24 gen 20210,82180,82400,82160,82300,823069.377.712.214
23 gen 20210,82270,82300,82180,82180,821866.304.300.197
22 gen 20210,82180,82320,82130,82270,822799.859.281.599
21 gen 20210,82600,82500,82140,82170,8217103.271.915.747
20 gen 20210,82410,82610,82420,82600,826095.663.896.298
19 gen 20210,82860,82860,82500,82410,824185.454.720.722
18 gen 20210,82910,82880,82810,82860,828667.086.344.088
17 gen 20210,82800,82840,82720,82910,829175.525.721.621
16 gen 20210,82770,82910,82740,82800,828084.112.381.302
15 gen 20210,82210,82830,82360,82770,827792.896.842.126
14 gen 20210,82230,82320,82190,82210,822180.297.529.980
13 gen 20210,81950,82010,82090,82230,822380.757.812.379
12 gen 20210,82280,82390,82180,81940,819496.251.891.865
11 gen 20210,82070,82390,81820,82280,8228148.658.416.482
10 gen 20210,82040,82040,81700,82070,8207111.131.200.481
09 gen 20210,81800,82060,81810,82040,820484.492.639.975
08 gen 20210,81530,81740,81480,81800,8180107.612.250.483
07 gen 20210,81160,81430,81440,81540,8154105.522.827.551
06 gen 20210,81490,81430,81080,81170,811794.099.151.714
05 gen 20210,81630,81560,81490,81490,814982.870.820.796
04 gen 20210,81670,81820,81590,81630,8163102.759.001.384
03 gen 20210,82440,82560,82340,81670,816798.306.252.208
02 gen 20210,82420,82570,82370,82460,824671.968.688.740
01 gen 20210,81910,82590,81910,82430,824349.780.416.029
31 dic 20200,81330,81920,81420,81910,819150.320.051.011
30 dic 20200,81500,81350,81490,81330,813359.085.581.844
29 dic 20200,81710,81630,81510,81490,814962.669.918.988
28 dic 20200,81840,81750,81660,81710,817162.804.909.734
27 dic 20200,81890,81940,81120,81850,818578.060.310.627
26 dic 20200,82040,82040,81880,81900,819057.618.502.884
25 dic 20200,82070,82210,81950,82030,820356.904.826.208
24 dic 20200,81960,82100,81820,82070,820758.025.410.863
23 dic 20200,82030,82030,81970,81960,819669.721.476.920
22 dic 20200,81730,82230,81830,82020,820259.306.280.568
21 dic 20200,81860,81690,82070,81720,817257.380.297.620
20 dic 20200,81620,81620,81760,81860,818651.289.334.322
19 dic 20200,81660,81680,81620,81620,816248.765.134.228
18 dic 20200,81540,81660,81600,81660,816655.942.311.136
17 dic 20200,81990,81640,81610,81540,815487.310.794.447
16 dic 20200,82350,82210,82090,81990,819954.027.755.582
15 dic 20200,82310,82330,82290,82350,823533.782.189.555
14 dic 20200,82410,82460,82190,82310,823128.691.098.386
13 dic 20200,82600,82620,82550,82410,824132.901.103.983
12 dic 20200,82600,82640,82590,82600,826030.693.850.916
11 dic 20200,82370,82610,82420,82600,826038.686.378.591
10 dic 20200,82820,82760,82520,82370,823735.333.182.770
09 dic 20200,82560,82990,82540,82820,828248.554.058.221
08 dic 20200,82620,82640,82580,82550,825542.130.525.152
07 dic 20200,82610,82590,82450,82620,826234.311.652.992
06 dic 20200,82530,82610,82510,82610,826134.407.712.644
05 dic 20200,82520,82550,82490,82530,825338.323.513.935
04 dic 20200,82410,82340,82390,82520,825247.350.685.940
03 dic 20200,82590,82370,82450,82410,824144.000.099.601
02 dic 20200,82950,82990,82560,82600,826053.920.507.601
01 dic 20200,83800,83640,83690,82950,829575.577.621.138
30 nov 20200,83610,83640,83720,83800,838065.693.451.753
29 nov 20200,83670,83700,83670,83610,836147.016.898.830
28 nov 20200,83690,83720,83660,83670,836749.835.709.209
27 nov 20200,84120,84120,83780,83690,836959.359.982.324
26 nov 20200,83920,84130,83810,84130,841396.228.524.260
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...