Italia markets closed

XRP EUR (XRP-EUR)

CCC - CoinMarketCap. Valuta in EUR.
Aggiungi a portafoglio
0,3901-0,0045 (-1,13%)
Al 6:47PM GMT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 feb 20210,40720,41010,37900,39010,39016.806.964.224
23 feb 20210,46940,46940,31220,38970,389711.817.130.313
22 feb 20210,45220,52790,42900,47000,470015.429.982.973
21 feb 20210,42650,46080,41960,45240,45245.418.379.967
20 feb 20210,46780,48060,39810,42710,42716.512.659.164
19 feb 20210,44040,47710,43080,46790,46795.690.995.001
18 feb 20210,44420,46380,43410,44030,44034.649.179.793
17 feb 20210,43080,46040,41110,44460,44467.748.057.123
16 feb 20210,45220,47560,40470,43090,43098.529.334.754
15 feb 20210,48960,49500,43000,45240,45248.706.994.545
14 feb 20210,51850,52170,46790,49020,49028.630.774.788
13 feb 20210,50170,52560,45370,51900,519011.683.613.773
12 feb 20210,43250,50550,42730,50210,502111.509.825.692
11 feb 20210,41510,43480,41350,43260,43267.402.289.621
10 feb 20210,38950,44000,38460,41540,415411.381.828.699
09 feb 20210,37140,40170,37120,38950,38957.951.874.306
08 feb 20210,34670,38200,34300,37150,37156.787.620.695
07 feb 20210,36450,36980,33100,34690,34696.220.675.557
06 feb 20210,37360,37540,35410,36440,36446.328.774.574
05 feb 20210,37220,38840,35510,37350,37358.489.711.168
04 feb 20210,32670,39470,31630,37310,373111.025.882.853
03 feb 20210,30690,33930,30690,32680,32687.202.086.494
02 feb 20210,30700,33600,28490,30680,306810.597.646.429
01 feb 20210,40630,61660,29900,30790,307928.981.398.965
31 gen 20210,36070,41170,32090,40610,406120.123.362.003
30 gen 20210,23250,40320,23050,36270,362720.117.379.313
29 gen 20210,22320,25640,21530,23250,23256.617.313.203
28 gen 20210,20810,21520,20570,21230,21232.422.022.565
27 gen 20210,22100,22110,20340,20820,20822.429.934.557
26 gen 20210,22160,22320,21360,22100,22102.294.334.358
25 gen 20210,22480,23260,22140,22160,22162.409.223.295
24 gen 20210,22330,22790,22200,22480,22482.032.049.727
23 gen 20210,22400,23210,21930,22330,22332.479.677.158
22 gen 20210,22090,22830,20120,22410,22413.698.461.637
21 gen 20210,24470,25250,21630,22110,22113.660.715.776
20 gen 20210,24240,25400,23270,24480,24483.737.892.402
19 gen 20210,23580,26970,23490,24240,24244.599.287.611
18 gen 20210,22990,23840,22580,23580,23582.681.917.428
17 gen 20210,23190,23620,22410,22990,22992.891.113.878
16 gen 20210,23200,24440,22930,23200,23203.407.638.419
15 gen 20210,24330,24830,21890,23210,23214.102.330.409
14 gen 20210,25120,25350,23380,24310,24314.343.084.695
13 gen 20210,23920,25390,23500,25130,25133.972.899.477
12 gen 20210,23740,25490,22980,23930,23935.371.168.226
11 gen 20210,26090,26090,21310,23760,23768.048.292.869
10 gen 20210,26730,29870,23900,26120,26127.916.279.408
09 gen 20210,26430,27800,25190,26740,26745.876.834.303
08 gen 20210,26580,28200,23780,26440,26448.037.489.241
07 gen 20210,20340,29770,20080,26570,265713.004.194.793
06 gen 20210,18450,21880,18170,20330,20336.121.220.734
05 gen 20210,19310,19640,18060,18440,18444.373.289.437
04 gen 20210,18450,20920,17870,19320,19325.012.751.254
03 gen 20210,18270,19590,17900,18440,18444.171.327.976
02 gen 20210,19550,19640,17780,18270,18273.933.795.530
01 gen 20210,18000,20540,17790,19530,19534.844.298.894
31 dic 20200,17220,18640,16790,18000,18004.391.125.349
30 dic 20200,18030,19140,15840,17220,17227.231.750.021
29 dic 20200,20270,20320,14280,18030,180310.584.789.129
28 dic 20200,23220,25040,19590,20290,20296.864.844.775
27 dic 20200,24180,25030,22000,23190,23197.579.744.448
26 dic 20200,26090,26440,23550,24170,24178.189.266.461
25 dic 20200,27690,31280,23370,26090,260913.386.639.877
24 dic 20200,21250,30180,19970,27730,277313.741.732.778
23 dic 20200,36760,36760,18160,21210,212116.232.022.348
22 dic 20200,42240,42610,33750,36800,368012.418.197.121
21 dic 20200,45530,46580,41280,42250,42258.052.865.535
20 dic 20200,47240,47770,44040,45530,45537.870.700.614
19 dic 20200,47660,49110,46340,47250,47259.127.951.101
18 dic 20200,47040,49810,45060,47670,476712.186.582.050
17 dic 20200,46610,53370,44690,47030,470317.477.145.709
16 dic 20200,38640,46640,36370,46620,466212.428.942.555
15 dic 20200,40970,41650,38340,38640,38647.448.256.049
14 dic 20200,42170,42620,40320,40970,40975.852.837.147
13 dic 20200,41830,43510,40230,42150,42157.034.221.001
12 dic 20200,45110,45110,40240,41810,41819.020.328.068
11 dic 20200,47190,48190,43830,45120,45128.841.280.993
10 dic 20200,48320,48570,45800,47180,47187.984.043.642
09 dic 20200,46130,49820,41720,48320,483210.472.020.614
08 dic 20200,50280,50390,45800,46150,46156.856.337.103
07 dic 20200,51130,51380,48910,50280,50286.373.427.920
06 dic 20200,48210,51630,47970,51140,51148.481.977.997
05 dic 20200,45960,49150,45520,48210,48217.065.613.414
04 dic 20200,51990,52090,45110,45980,45987.944.448.790
03 dic 20200,52000,52700,50840,51990,51998.138.443.685
02 dic 20200,50780,52490,49560,52000,520010.627.901.028
01 dic 20200,55670,56740,49670,50780,507814.070.872.586
30 nov 20200,50650,56320,50120,55650,556514.574.448.793
29 nov 20200,52300,53040,49180,50640,506412.857.505.204
28 nov 20200,46780,53880,45360,52290,522914.354.659.032
27 nov 20200,44780,49180,42660,46750,467515.642.536.868
26 nov 20200,53280,54490,38790,44750,447519.875.838.461
25 nov 20200,58180,60420,50040,53330,533319.778.889.829
24 nov 20200,51860,64800,48610,58170,581727.590.251.411
23 nov 20200,37390,51930,36610,51850,518517.492.334.115
22 nov 20200,38660,41490,34850,37390,373916.094.915.505
21 nov 20200,27670,39050,27670,38660,386613.668.535.938
20 nov 20200,25600,27780,25090,27670,27675.299.604.299
19 nov 20200,24840,25880,24070,25600,25604.408.192.386
18 nov 20200,25490,25900,23920,24840,24844.799.158.947
17 nov 20200,24600,25620,24540,25490,25495.059.695.389
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...