XEM-EUR - NEM EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 feb 20200,05290,05290,04990,04990,049916.451.654
23 feb 20200,05580,05980,05240,05640,056419.594.233
22 feb 20200,05620,05920,05190,05580,055833.662.334
21 feb 20200,05510,05950,05280,05610,056128.925.130
20 feb 20200,05560,05610,05200,05520,055242.538.453
19 feb 20200,06090,06090,05470,05550,055527.460.454
18 feb 20200,05730,06110,05270,06090,060941.116.358
17 feb 20200,06110,06280,05450,05750,057553.744.987
16 feb 20200,06330,06520,05480,06130,061349.531.011
15 feb 20200,06670,06990,06140,06330,063342.880.132
14 feb 20200,06300,06760,06260,06670,066739.149.110
13 feb 20200,06800,06830,06130,06300,063059.721.590
12 feb 20200,06820,07110,06670,06800,068058.073.603
11 feb 20200,05930,06940,05680,06820,068253.389.230
10 feb 20200,05890,06230,05580,05930,059349.026.181
09 feb 20200,05390,05940,05300,05890,058945.138.878
08 feb 20200,05430,05470,05070,05400,054039.320.091
07 feb 20200,05370,05650,05350,05400,054040.448.258
06 feb 20200,05420,05900,05220,05370,053768.399.610
05 feb 20200,04380,05390,04160,05390,053947.917.209
04 feb 20200,04450,04510,03860,04360,043629.398.011
03 feb 20200,04300,04480,04220,04440,044428.302.303
02 feb 20200,04460,04490,04180,04300,043033.053.749
01 feb 20200,04060,04620,03930,04460,044640.997.854
31 gen 20200,03780,04210,03630,04060,040626.540.463
30 gen 20200,03730,03910,03580,03790,037922.910.549
29 gen 20200,03740,03840,03590,03740,037425.723.951
28 gen 20200,03640,03920,03520,03740,037410.753.623
27 gen 20200,03620,03860,03400,03690,036928.940.675
26 gen 20200,03500,03700,03480,03620,036215.895.023
25 gen 20200,03580,03590,03440,03500,03507.269.489
24 gen 20200,03580,03830,03350,03580,03588.220.476
23 gen 20200,03900,03970,03420,03570,035736.122.830
22 gen 20200,03450,03890,03150,03890,038911.550.460
21 gen 20200,03380,03450,03330,03450,034511.188.642
20 gen 20200,03360,03420,03240,03380,03386.575.440
19 gen 20200,03520,03620,03270,03360,03367.939.802
18 gen 20200,03600,03700,03260,03520,035210.657.332
17 gen 20200,03290,04040,03140,03610,036122.865.791
16 gen 20200,03330,03380,03040,03290,032923.897.335
15 gen 20200,03240,03400,03030,03330,033327.000.600
14 gen 20200,02970,03270,02880,03240,032425.685.584
13 gen 20200,03010,03020,02920,02970,02977.892.369
12 gen 20200,02970,03030,02950,03010,03013.227.220
11 gen 20200,02910,03010,02910,02980,02983.850.749
10 gen 20200,02970,03000,02850,02920,02925.629.363
09 gen 20200,03000,03070,02940,02980,02984.753.560
08 gen 20200,03030,03140,02970,03000,03004.751.454
07 gen 20200,02980,03110,02980,03030,03035.400.520
06 gen 20200,02900,03110,02860,02980,02986.258.993
05 gen 20200,02870,02980,02860,02900,02904.023.014
04 gen 20200,02880,02950,02840,02880,02887.847.837
03 gen 20200,02870,02920,02800,02880,02884.604.795
02 gen 20200,02910,02970,02810,02860,02864.702.373
01 gen 20200,02870,02950,02840,02910,02914.493.633
31 dic 20190,02860,03110,02670,02860,02865.217.884
30 dic 20190,02900,03070,02650,02860,028623.402.885
29 dic 20190,02930,02980,02870,02890,02894.513.184
28 dic 20190,02910,02980,02900,02940,02944.125.824
27 dic 20190,02870,02940,02830,02910,02914.950.786
26 dic 20190,02910,02950,02860,02870,028715.245.987
25 dic 20190,02910,03100,02760,02910,02914.598.885
24 dic 20190,03050,03060,02770,02910,02916.056.462
23 dic 20190,03010,03090,02930,03040,03044.946.971
22 dic 20190,02890,03110,02820,03000,03003.659.094
21 dic 20190,02970,03120,02710,02890,028916.691.454
20 dic 20190,02910,03180,02730,02970,029720.884.023
19 dic 20190,03020,03300,02670,02910,029129.066.767
18 dic 20190,02780,03200,02660,03020,030221.047.443
17 dic 20190,03050,03220,02740,02780,027852.501.100
16 dic 20190,03200,03210,03030,03050,03056.760.508
15 dic 20190,03180,03290,02920,03180,03186.574.006
14 dic 20190,03230,03350,02820,03170,031712.736.575
13 dic 20190,03160,03300,03160,03230,032316.479.519
12 dic 20190,03170,03220,03130,03160,031624.520.773
11 dic 20190,03130,03260,03120,03170,031726.167.801
10 dic 20190,03200,03200,03070,03130,031328.042.113
09 dic 20190,03290,03300,03190,03200,032016.415.933
08 dic 20190,03270,03340,03250,03290,032930.548.432
07 dic 20190,03250,03320,03250,03270,032721.803.640
06 dic 20190,03270,03330,03230,03250,032520.304.815
05 dic 20190,03180,03340,03160,03270,032723.060.969
04 dic 20190,03180,03390,02990,03180,031814.338.724
03 dic 20190,03220,03250,03130,03180,031826.357.015
02 dic 20190,03300,03300,03190,03230,032322.510.457
01 dic 20190,03310,03310,03210,03300,033031.092.414
30 nov 20190,03430,03440,03280,03310,033126.805.268
29 nov 20190,03290,03450,03270,03430,034328.077.067
28 nov 20190,03360,03510,03250,03280,032820.462.071
27 nov 20190,03300,03540,03150,03360,033638.408.666
26 nov 20190,03220,03320,03190,03280,032819.660.619
25 nov 20190,03170,03360,02970,03230,032314.477.260
24 nov 20190,03320,03350,03160,03180,031834.861.775
23 nov 20190,03290,03400,03200,03330,033337.647.310
22 nov 20190,03450,03490,02950,03280,032838.692.278
21 nov 20190,03630,03690,03400,03450,034532.702.465
20 nov 20190,03610,03690,03580,03620,036227.497.106
19 nov 20190,03620,03740,03490,03610,036127.014.598
18 nov 20190,03760,03920,03580,03620,036228.607.466
17 nov 20190,03940,03990,03750,03770,037731.104.335
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità