Italia markets closed

Chia EUR (XCH-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a watchlist
30,34+0,03 (+0,11%)
In data: 07:28PM UTC. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202430,4331,2030,1330,3430,345.597.977
05 mag 202431,4932,0830,7230,8430,845.838.820
04 mag 202430,8832,2730,0831,4931,499.086.173
03 mag 202429,0434,2628,5930,8830,8815.131.164
02 mag 202428,0930,2427,1629,0429,0412.571.955
01 mag 202427,5428,7025,3828,0928,098.124.809
30 apr 202427,8127,9927,0727,5427,544.542.717
29 apr 202427,9728,7327,7927,8127,814.191.249
28 apr 202428,3228,3227,2127,9727,974.415.946
27 apr 202428,4028,6327,8728,3228,325.204.358
26 apr 202428,2228,8227,9028,4028,405.687.319
25 apr 202428,6229,4227,9328,2228,226.216.186
24 apr 202429,3629,5628,5028,6228,624.802.882
23 apr 202429,4630,2129,2329,3629,365.406.571
22 apr 202429,9330,2028,9129,4629,465.250.555
21 apr 202428,6230,1328,4129,9329,935.041.235
20 apr 202428,5128,9027,4128,6228,626.239.066
19 apr 202427,7228,6127,2428,5128,516.025.368
18 apr 202428,0828,3826,9427,7227,726.364.340
17 apr 202428,2428,6227,4028,0828,086.633.740
16 apr 202429,6730,5227,4028,2428,247.951.821
15 apr 202429,4930,1828,2529,6729,679.129.438
14 apr 202431,6333,1326,8429,4929,4911.952.710
13 apr 202435,8036,1028,0031,6331,6311.966.840
12 apr 202435,0435,9234,6735,8035,806.811.384
11 apr 202433,4835,0433,1635,0435,047.352.279
10 apr 202435,9836,1133,2633,4833,488.153.075
09 apr 202435,9336,5835,3135,9835,986.477.690
08 apr 202435,6636,5335,6035,9335,935.199.309
07 apr 202434,9736,0934,9035,6635,665.543.101
06 apr 202435,6835,8334,4134,9734,976.342.819
05 apr 202435,4936,1434,9435,6835,686.219.900
04 apr 202435,9936,9435,0135,4935,496.785.697
03 apr 202437,6937,6935,3335,9935,998.175.655
02 apr 202439,4339,4636,6837,6937,698.446.054
01 apr 202438,7439,4238,4239,4339,436.635.601
31 mar 202439,0740,9638,4238,7438,748.320.817
30 mar 202438,2239,3737,6439,0739,077.892.472
29 mar 202438,2839,1637,5738,2238,227.288.958
28 mar 202439,4340,7537,7038,2838,289.402.912
27 mar 202439,0541,1438,8839,4339,4310.168.461
26 mar 202439,3739,6038,2639,0539,058.373.582
25 mar 202436,8439,3836,7939,3739,376.701.254
24 mar 202437,0237,9236,5136,8436,846.701.467
23 mar 202437,9239,0635,9137,0237,029.296.643
22 mar 202437,2138,0136,2537,9237,929.336.651
21 mar 202434,9837,9934,1037,2137,2112.918.501
20 mar 202436,6237,4033,8034,9834,9813.046.686
19 mar 202437,9137,9835,5636,6236,628.637.399
18 mar 202435,9338,3734,7938,1538,1510.371.879
17 mar 202438,9539,1035,1435,9335,9311.046.575
16 mar 202441,7442,0936,8038,9538,9519.713.116
15 mar 202443,3543,4140,1541,7441,7411.984.300
14 mar 202443,1944,1941,5243,3543,3512.289.325
13 mar 202444,6645,2941,0443,1943,1913.744.783
12 mar 202444,4645,7742,6444,6644,6616.206.522
11 mar 202446,2146,5343,1444,4644,4612.834.076
10 mar 202447,6048,3045,8946,2146,2110.800.239
09 mar 202450,7650,7646,1947,6047,6017.018.649
08 mar 202447,0954,8247,0450,7750,7729.814.772
07 mar 202444,2548,2442,0747,0947,0917.850.646
06 mar 202447,2448,2839,7344,2244,2225.980.539
05 mar 202446,5848,7045,2447,1447,1418.924.762
04 mar 202449,6749,6744,6146,6046,6016.628.317
03 mar 202436,5550,6036,1449,7449,7436.641.299
02 mar 202435,8236,6934,3136,5536,5513.558.662
01 mar 202437,1237,5535,1735,8435,8411.701.842
29 feb 202436,3737,8735,7537,1037,1023.400.042
28 feb 202435,5536,8434,8636,3936,3912.277.130
27 feb 202435,0135,9433,9335,5535,5512.775.194
26 feb 202432,3335,1831,5734,9334,9312.013.087
25 feb 202429,5332,3329,2432,3332,338.643.578
24 feb 202429,8630,0929,2229,5329,536.475.282
23 feb 202430,3030,6029,7129,8529,857.245.209
22 feb 202431,1231,6929,6330,3130,317.881.897
21 feb 202432,1332,3130,3831,1231,127.178.333
20 feb 202431,7832,7231,4332,1332,137.416.521
19 feb 202430,8832,0830,5131,7731,775.745.393
18 feb 202431,1431,3130,3930,8830,885.268.129
17 feb 202431,5731,9330,6731,1431,145.380.236
16 feb 202431,2631,7231,0231,5731,575.963.294
15 feb 202431,1531,8430,5531,2631,266.388.526
14 feb 202430,3532,1930,0731,1631,167.980.397
13 feb 202428,7630,6428,7230,3630,366.765.382
12 feb 202428,8729,0828,4628,7728,773.633.421
11 feb 202428,9129,3128,3828,8728,873.629.549
10 feb 202428,1829,1028,1628,9128,914.945.317
09 feb 202428,3628,7228,1628,1828,184.128.275
08 feb 202427,8728,5627,7528,3628,364.269.370
07 feb 202428,3428,3927,8327,8727,874.614.759
06 feb 202427,9928,7427,8828,3628,364.341.238
05 feb 202428,5628,5927,9927,9927,993.127.309
04 feb 202428,8029,5128,4928,5628,563.889.398
03 feb 202427,5129,4627,4228,8028,805.612.758
02 feb 202427,2127,5626,8127,5127,514.338.902
01 feb 202427,9728,0227,1827,2127,216.012.169
31 gen 202428,7429,0227,8927,9427,945.227.386
30 gen 202428,4329,0128,0328,7428,745.275.086
29 gen 202429,1829,3028,2228,4228,423.651.084
28 gen 202428,9329,1928,4429,1829,183.960.730
*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...