Italia markets closed

Tether EUR (USDT-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
0,950293-0,006700 (-0,70%)
Al 09:30PM UTC. Mercato aperto.
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20220,9594320,9502930,9502930,9502930,95029329.751.040.000
30 nov 20220,9683590,9621200,9666270,9594160,95941635.886.609.470
29 nov 20220,9664600,9650760,9636280,9683700,96837030.463.922.450
28 nov 20220,9641890,9652730,9632950,9664590,96645936.030.521.246
27 nov 20220,9597850,9642650,9597230,9641930,96419326.611.268.975
26 nov 20220,9598860,9598410,9597270,9597910,95979124.188.266.069
25 nov 20220,9602610,9598990,9600450,9598860,95988624.706.981.860
24 nov 20220,9590970,9592650,9595770,9602660,96026635.398.311.656
23 nov 20220,9690320,9594740,9687560,9591000,95910043.885.833.807
22 nov 20220,9751360,9709170,9744330,9690220,96902242.727.469.438
21 nov 20220,9669990,9758460,9733030,9751440,97514453.250.695.135
20 nov 20220,9657210,9658370,9672940,9669860,96698632.751.225.568
19 nov 20220,9659000,9659190,9656820,9657360,96573622.510.698.424
18 nov 20220,9645770,9636650,9658070,9658880,96588833.717.520.289
17 nov 20220,9614180,9647340,9616910,9645830,96458336.429.425.882
16 nov 20220,9646480,9624740,9659270,9614160,96141643.933.267.025
15 nov 20220,9680510,9628580,9675530,9646420,96464246.207.291.790
14 nov 20220,9671420,9683740,9677810,9680440,96804463.599.939.443
13 nov 20220,9637760,9651060,9636270,9671460,96714638.917.959.916
12 nov 20220,9624440,9639750,9619220,9637750,96377538.892.176.735
11 nov 20220,9790340,9684580,9792100,9624630,96246372.249.494.408
10 nov 20220,9966900,9853610,9866250,9790550,979055112.646.334.320
09 nov 20220,9920380,9928880,9965820,9966560,996656143.694.816.417
08 nov 20220,9983410,9938790,9920200,9920270,992027161.432.173.728
07 nov 20221,0073100,9982360,9973150,9983400,99834072.471.342.704
06 nov 20221,0017711,0018141,0038091,0072981,00729851.464.176.958
05 nov 20221,0018291,0018301,0017931,0017691,00176957.215.387.213
04 nov 20221,0257011,0090091,0233201,0018291,00182988.233.236.380
03 nov 20221,0189291,0223631,0183931,0257001,02570063.172.995.854
02 nov 20221,0123071,0187911,0099341,0189461,01894677.846.794.439
01 nov 20221,0115001,0114241,0074161,0123131,01231357.499.144.835
31 ott 20221,0047511,0057051,0117941,0114921,01149267.943.882.785
30 ott 20221,0037351,0038561,0036791,0047451,00474553.114.892.182
29 ott 20221,0036501,0038561,0036311,0037351,00373567.840.311.602
28 ott 20221,0034091,0061241,0012341,0036551,00365561.934.864.934
27 ott 20220,9909340,9926121,0026441,0034051,00340568.674.627.610
26 ott 20221,0038950,9916980,9972030,9909290,99092977.568.743.766
25 ott 20221,0117671,0042741,0135541,0039031,00390364.980.141.698
24 ott 20221,0140131,0163991,0125901,0117781,01177840.968.736.468
23 ott 20221,0144821,0153261,0144441,0140201,01402032.070.498.204
22 ott 20221,0142621,0146191,0141551,0145071,01450724.481.041.397
21 ott 20221,0225851,0170521,0227351,0142621,01426242.016.709.092
20 ott 20221,0240521,0198621,0219071,0225791,02257933.726.749.641
19 ott 20221,0140321,0178541,0239561,0240431,02404333.552.848.992
18 ott 20221,0159321,0141761,0179491,0140331,01403339.555.643.227
17 ott 20221,0267661,0254441,0266371,0159331,01593337.288.847.918
16 ott 20221,0287351,0288411,0286781,0267621,02676228.161.281.165
15 ott 20221,0287231,0288111,0286651,0287381,02873826.258.741.967
14 ott 20221,0239061,0211551,0210171,0287241,02872450.328.030.623
13 ott 20221,0303741,0231651,0300191,0239011,02390161.890.860.279
12 ott 20221,0307611,0304261,0304661,0303841,03038434.053.030.013
11 ott 20221,0297281,0317211,0304201,0307401,03074039.654.656.420
10 ott 20221,0273801,0304431,0311351,0297381,02973838.967.951.663
09 ott 20221,0262471,0263541,0262321,0273781,02737823.603.123.638
08 ott 20221,0269201,0263621,0262121,0262521,02625224.055.286.963
07 ott 20221,0216511,0197291,0241371,0269171,02691739.038.069.029
06 ott 20221,0089731,0160661,0091721,0216671,02166744.904.881.308
05 ott 20221,0018691,0061101,0124411,0089771,00897742.254.851.206
04 ott 20221,0170201,0019921,0175211,0018701,00187044.577.653.737
03 ott 20221,0209071,0236051,0194831,0170171,01701740.871.827.148
02 ott 20221,0201011,0206961,0200021,0209111,02091130.737.198.748
01 ott 20221,0202631,0201651,0201551,0200991,02009927.860.681.470
30 set 20221,0174121,0187871,0200591,0202501,02025056.339.173.432
29 set 20221,0302321,0223771,0316661,0174161,01741653.561.674.958
28 set 20221,0420981,0430521,0471371,0302111,03021167.725.890.972
27 set 20221,0395081,0382061,0424901,0421001,04210074.700.904.719
26 set 20221,0325091,0326661,0384201,0395141,03951460.095.014.986
25 set 20221,0320471,0321331,0320171,0325171,03251736.178.785.642
24 set 20221,0317601,0320971,0317331,0320431,03204340.263.339.128
23 set 20221,0163681,0238931,0262531,0317601,03176060.117.358.070
22 set 20221,0172371,0187941,0170151,0163581,01635855.219.731.704
21 set 20221,0029401,0157751,0033391,0172171,01721764.649.336.688
20 set 20220,9971030,9966671,0033011,0029461,00294650.661.131.555
19 set 20220,9977890,9975421,0001100,9971050,99710556.598.833.469
18 set 20220,9984840,9985330,9983370,9978040,99780445.954.228.225
17 set 20220,9983710,9985250,9983340,9984860,99848634.848.556.115
16 set 20221,0012381,0025750,9992280,9983700,99837046.216.276.585
15 set 20221,0019331,0043780,9998921,0012391,00123960.681.532.092
14 set 20221,0022151,0019581,0000141,0019361,00193655.269.589.498
13 set 20220,9873890,9922531,0025841,0022021,00220271.569.394.229
12 set 20220,9932750,9933230,9866220,9874310,98743165.981.160.773
11 set 20220,9853510,9853170,9851980,9932700,99327046.829.753.228
10 set 20220,9854910,9854900,9852400,9853530,98535352.725.644.287
09 set 20220,9991090,9957070,9949300,9854920,98549269.641.643.074
08 set 20221,0004811,0016601,0012930,9991150,99911549.591.980.767
07 set 20221,0103880,9994231,0112231,0004931,00049352.775.615.618
06 set 20221,0049561,0095231,0091921,0104271,01042764.679.630.808
05 set 20221,0093501,0066851,0055021,0049671,00496739.793.224.605
04 set 20221,0047981,0048241,0046971,0093501,00935031.788.108.252
03 set 20221,0048111,0048421,0047561,0047961,00479631.019.431.532
02 set 20221,0048441,0035391,0000681,0048111,00481144.678.214.189
01 set 20220,9962251,0055810,9964361,0048591,00485944.919.072.893
31 ago 20220,9977350,9960780,9950340,9962270,99622748.222.524.636
30 ago 20220,9989650,9971220,9955860,9977260,99772650.051.933.658
29 ago 20221,0064771,0015451,0057060,9989580,99895845.787.831.549
28 ago 20221,0035271,0035991,0034771,0064541,00645434.558.582.606
27 ago 20221,0036701,0036531,0034821,0035311,00353143.468.508.649
26 ago 20221,0030061,0037371,0035861,0036561,00365662.631.666.622
25 ago 20221,0032241,0047671,0008061,0030081,00300845.988.353.974
24 ago 20221,0033371,0069521,0028521,0032291,00322948.863.916.233
*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...