Italia markets closed

Veritaseum EUR (VERI-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
25,67+2,24 (+9,57%)
In data: 10:06PM UTC. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202423,3128,3822,9125,6725,675.521
25 apr 202423,3426,7523,1823,3523,3512.001
24 apr 202421,6623,7721,1423,3423,347.818
23 apr 202423,5326,6120,9921,6621,661.839
22 apr 202425,0328,5921,6723,5323,536.909
21 apr 202421,3625,0820,2825,0325,0321.365
20 apr 202424,8725,2920,4721,3621,368.451
19 apr 202423,8725,5423,0624,8724,8722.455
18 apr 202425,7925,9622,9723,8723,872.153
17 apr 202422,8026,0419,6025,7925,795.247
16 apr 202426,1626,1721,7522,8022,8010.109
15 apr 202425,3427,2322,6826,1626,1612.996
14 apr 202428,1728,6823,8125,3425,341.516
13 apr 202426,5729,6024,6528,1728,174.918
12 apr 202420,4127,1020,3626,5726,5711.126
11 apr 202428,0829,0319,9920,4120,417.542
10 apr 202431,3931,5020,2628,0828,0825.380
09 apr 202427,6031,5726,5531,3931,398.965
08 apr 202430,0133,8426,4727,6027,6019.555
07 apr 202434,2834,4321,7030,0130,015.600
06 apr 202437,0137,0127,9734,2834,28137.152
05 apr 202421,3940,4720,5337,0137,01260.470
04 apr 202419,3921,6019,1121,3921,3910.159
03 apr 202423,8262,5818,8419,3919,391.002
02 apr 202423,9725,0718,4623,8223,829.718
01 apr 202418,5524,4116,4923,9723,971.188
31 mar 202420,2121,3118,3318,5518,555.019
30 mar 202419,9723,0518,9420,2120,218.551
29 mar 202423,0123,3015,3219,9719,977.040
28 mar 202420,4925,276,4723,0123,0115.164
27 mar 202419,2822,7819,0820,4920,4914.979
26 mar 202420,7221,9319,0919,2819,2820.904
25 mar 202421,3322,0819,9820,7220,7212.988
24 mar 202419,4821,6419,4821,3321,338.296
23 mar 202420,9321,2919,2619,4819,484.766
22 mar 202424,3224,3220,7220,9320,9311.182
21 mar 202429,0029,0819,9624,3224,3228.906
20 mar 202422,7329,6521,7529,0029,006.371
19 mar 202426,9227,9120,7222,7322,7330.111
18 mar 202422,4529,2121,9826,9226,9222.896
17 mar 202421,1822,9421,1822,4522,456.483
16 mar 202421,4321,7518,3521,1821,1842.906
15 mar 202423,0623,8021,3521,4321,4327.700
14 mar 202424,0224,3523,0423,0623,061.405
13 mar 202424,1925,4423,3024,0224,0215.832
12 mar 202424,0125,4822,4224,1924,1965.556
11 mar 202423,6625,3622,7724,0124,0115.632
10 mar 202424,3325,9923,0323,6623,6615.821
09 mar 202429,1229,6724,3224,3324,3321.904
08 mar 202426,3829,1222,5629,1229,1240.102
07 mar 202425,7630,2122,4126,3826,388.065
06 mar 202424,9029,9122,6225,7625,7651.136
05 mar 202422,7432,4719,7624,9024,9056.030
04 mar 202424,6628,3017,1622,7422,74122.571
03 mar 202430,4331,5124,5924,6624,6639.701
02 mar 202429,5931,7128,6530,4330,4329.820
01 mar 202430,6631,7029,4329,5929,5916.881
29 feb 202433,3033,3028,2330,6630,6614.096
28 feb 202432,7536,9922,1433,3033,3076.320
27 feb 202432,5935,6030,8132,7532,7513.195
26 feb 202433,5333,8232,4832,5932,595.718
25 feb 202433,2935,1629,7033,5333,537.916
24 feb 202435,9036,2131,6533,2933,2913.959
23 feb 202436,9237,4432,3435,9035,9018.690
22 feb 202437,0539,5334,9536,9236,9213.441
21 feb 202440,8841,0336,0837,0537,058.421
20 feb 202441,6942,9340,5440,8840,888.380
19 feb 202444,5844,6339,1241,6941,6910.304
18 feb 202446,4346,4341,3744,5844,5812.557
17 feb 202446,9749,3142,9146,4346,4319.905
16 feb 202442,8149,4942,7446,9746,9722.590
15 feb 202442,8249,0242,1642,8142,8137.861
14 feb 202436,2346,6534,0142,8242,8224.799
13 feb 202437,1142,8735,5736,2336,2313.955
12 feb 202434,8039,1132,7537,1137,1116.687
11 feb 202437,6239,4426,7734,8034,8019.574
10 feb 202435,3741,3025,7137,6237,6215.315
09 feb 202432,7637,4124,6135,3735,3718.223
08 feb 202424,9334,9423,4232,7632,7619.466
07 feb 202420,8326,0816,4524,9324,9342.594
06 feb 202420,4621,0416,7220,8320,8310.152
05 feb 202420,0421,3017,6720,4620,463.592
04 feb 202420,6621,1218,2720,0420,046.758
03 feb 202419,4821,2517,8120,6620,668.529
02 feb 202421,1021,9818,9519,4819,489.433
01 feb 202422,8625,6019,2621,1021,1015.648
31 gen 202421,4525,4719,3322,8622,8613.959
30 gen 202420,1822,6319,4321,4521,453.161
29 gen 202421,4721,8519,1420,1820,183.727
28 gen 202421,6224,7319,1421,4721,479.086
27 gen 202425,5025,6620,4121,6221,6210.263
26 gen 202424,3025,9119,7225,5025,50300
25 gen 202419,0126,6918,9324,3024,308.962
24 gen 202420,6420,7718,8519,0119,012.418
23 gen 202420,4821,0319,8220,6420,646.908
22 gen 202419,9322,8118,6920,4820,482.217
21 gen 202420,4120,5619,6319,9319,931.901
20 gen 202419,7620,6719,7020,4120,413.150
19 gen 202421,4522,3319,2419,7619,761.512
18 gen 202419,8622,0519,7821,4521,4514.046
*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...