Italia markets open in 7 hours 2 minutes

Stellar EUR (XLM-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,3291-0,0263 (-7,41%)
Al 12:57AM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 mar 20210,33770,34280,32900,32910,3291907.854.720
04 mar 2021------
03 mar 20210,34760,36260,34320,35040,3504992.034.911
02 mar 20210,35720,36230,33040,34720,3472966.041.028
01 mar 20210,33660,36180,33370,35710,35711.154.240.092
28 feb 20210,36570,37410,31980,33630,33631.561.941.164
27 feb 20210,33220,39010,33220,36570,36572.318.855.153
26 feb 20210,31440,33200,29480,33190,33191.148.984.019
25 feb 20210,33450,34830,31360,31360,31361.086.242.882
24 feb 20210,31830,35590,30470,33460,33461.530.103.873
23 feb 20210,38350,38350,26500,31810,31812.438.049.685
22 feb 20210,41120,43150,32930,38390,38392.427.447.455
21 feb 20210,40220,41950,39470,41140,41141.395.062.302
20 feb 20210,42380,43910,38600,40270,40271.775.870.711
19 feb 20210,41150,42950,40250,42380,42381.389.282.941
18 feb 20210,41250,42790,40300,41140,41141.375.676.164
17 feb 20210,40250,42180,37970,41260,41261.543.667.963
16 feb 20210,40670,42330,39020,40260,40261.738.701.691
15 feb 20210,42610,44280,36010,40700,40702.639.993.552
14 feb 20210,46280,47370,41150,42710,42712.539.971.703
13 feb 20210,43470,49570,42500,46200,46204.553.724.814
12 feb 20210,37340,43810,36360,43550,43553.056.953.061
11 feb 20210,33980,38270,33980,37340,37342.674.876.833
10 feb 20210,32730,36170,31640,34030,34032.889.240.425
09 feb 20210,32800,33180,31690,32740,32741.500.513.919
08 feb 20210,31820,33110,30980,32820,32822.109.509.948
07 feb 20210,31210,34570,30320,31830,31834.172.000.672
06 feb 20210,28990,32520,27910,31230,31232.106.731.292
05 feb 20210,27170,29720,27170,29020,29021.781.805.906
04 feb 20210,28420,28680,26180,27180,27181.299.034.305
03 feb 20210,27990,28640,27370,28410,28411.234.233.604
02 feb 20210,26670,28740,26240,27970,27971.852.328.141
01 feb 20210,25220,29690,24350,26670,26673.075.814.463
31 gen 20210,26780,27750,24480,25220,25221.901.761.159
30 gen 20210,24230,29130,23080,26770,26773.206.004.027
29 gen 20210,25120,30320,23800,24280,24284.414.152.440
28 gen 20210,19740,21450,19330,21070,2107654.651.665
27 gen 20210,21510,21530,19200,19750,1975552.878.731
26 gen 20210,21580,21820,20600,21500,2150551.272.305
25 gen 20210,22310,22720,21530,21590,2159587.560.745
24 gen 20210,22150,23160,21680,22320,2232662.461.335
23 gen 20210,22180,22830,21720,22160,2216719.204.250
22 gen 20210,20750,23000,18850,22220,22221.143.779.276
21 gen 20210,24300,24330,20240,20760,2076890.996.884
20 gen 20210,24640,24800,22910,24300,2430958.278.021
19 gen 20210,25150,26190,24470,24660,24661.261.191.126
18 gen 20210,25140,25460,24440,25140,2514837.291.066
17 gen 20210,24170,26360,23840,25160,25161.561.446.839
16 gen 20210,23580,25630,23080,24170,24171.305.146.186
15 gen 20210,24910,25570,21780,23590,23591.280.473.617
14 gen 20210,25010,26270,23710,24910,24911.437.265.672
13 gen 20210,23060,25330,22740,25000,25001.589.188.870
12 gen 20210,22380,25570,21140,23080,23082.417.562.800
11 gen 20210,23660,23660,17640,22390,22392.064.386.953
10 gen 20210,25540,26700,21870,23690,23691.599.613.733
09 gen 20210,24760,27010,23440,25520,25521.850.919.101
08 gen 20210,25720,27030,21960,24770,24772.985.906.555
07 gen 20210,27810,32620,24230,25740,25745.096.794.700
06 gen 20210,15830,31080,15800,27620,27628.435.788.515
05 gen 20210,13470,17080,12390,15840,15842.080.306.149
04 gen 20210,11150,13550,10650,13480,13481.347.383.048
03 gen 20210,10540,11450,10260,11140,1114566.643.450
02 gen 20210,10900,11090,10510,10530,1053381.784.852
01 gen 20210,10500,11520,10430,10890,1089405.741.617
31 dic 20200,10730,10750,10140,10510,1051396.379.140
30 dic 20200,11320,11320,10600,10730,1073451.916.130
29 dic 20200,11810,12170,10540,11330,1133622.504.279
28 dic 20200,11890,12600,11630,11810,1181473.480.949
27 dic 20200,12060,12610,11020,11880,1188621.497.662
26 dic 20200,12510,12720,11880,12060,1206436.966.161
25 dic 20200,13070,13690,12200,12520,1252708.668.812
24 dic 20200,10400,13570,10260,13100,13101.289.916.592
23 dic 20200,13310,13320,09280,10370,1037977.897.011
22 dic 20200,13580,13920,12620,13310,1331542.617.750
21 dic 20200,14490,14760,13220,13600,1360416.383.437
20 dic 20200,14830,14890,14340,14490,1449375.977.478
19 dic 20200,15100,15330,14720,14830,1483394.216.568
18 dic 20200,15170,15420,14520,15100,1510671.290.298
17 dic 20200,15680,16840,14790,15160,15161.357.137.544
16 dic 20200,13700,15730,13150,15690,1569868.969.337
15 dic 20200,13980,14500,13620,13700,1370386.025.054
14 dic 20200,14440,14680,13740,13970,1397430.162.894
13 dic 20200,13120,14770,12870,14410,1441567.907.720
12 dic 20200,12480,13540,12440,13120,1312420.749.628
11 dic 20200,13270,13510,12480,12480,1248502.632.396
10 dic 20200,14260,14640,13270,13270,1327634.872.162
09 dic 20200,12620,14390,11580,14260,1426774.341.913
08 dic 20200,13910,13910,12400,12620,1262357.521.591
07 dic 20200,14490,14520,13680,13910,1391262.358.499
06 dic 20200,14170,14820,13870,14490,1449338.563.803
05 dic 20200,13420,14510,13240,14160,1416353.577.358
04 dic 20200,15180,15480,13260,13440,1344474.724.465
03 dic 20200,15290,15580,14880,15170,1517402.986.957
02 dic 20200,15280,15590,14770,15280,1528485.443.207
01 dic 20200,16930,17000,14870,15280,1528759.775.387
30 nov 20200,16220,17080,15830,16930,1693889.452.623
29 nov 20200,16740,16910,15860,16220,1622824.982.427
28 nov 20200,17270,18310,16420,16730,16731.685.703.731
27 nov 20200,14090,17250,13760,17250,17251.891.370.240
26 nov 20200,16360,17120,12410,14070,14072.037.596.177
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...