XVG-EUR - Verge EUR

CCC - CryptoCompare. Valuta in EUR.
CryptoCompare
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 ott 20190,00340,00350,00340,00350,0035181.601
10 ott 20190,00340,00340,00330,00340,0034700.063
09 ott 20190,00350,00380,00330,00340,00341.670.624
08 ott 20190,00320,00370,00310,00350,00352.350.264
07 ott 20190,00290,00340,00300,00320,00321.068.236
06 ott 20190,00300,00300,00290,00290,0029543.716
05 ott 20190,00300,00310,00290,00300,0030494.231
04 ott 20190,00290,00310,00290,00300,0030601.087
03 ott 20190,00290,00300,00290,00290,0029496.344
02 ott 20190,00300,00310,00280,00290,0029939.818
01 ott 20190,00310,00310,00290,00300,0030507.339
30 set 20190,00290,00310,00290,00310,0031691.085
29 set 20190,00290,00300,00280,00290,0029699.790
28 set 20190,00310,00320,00290,00290,0029555.466
27 set 20190,00300,00320,00290,00310,0031373.771
26 set 20190,00300,00300,00280,00300,0030540.816
25 set 20190,00300,00310,00290,00300,0030621.532
24 set 20190,00370,00330,00300,00300,0030862.809
23 set 20190,00400,00390,00360,00370,0037638.050
22 set 20190,00400,00410,00390,00400,0040415.871
21 set 20190,00420,00410,00400,00400,0040372.520
20 set 20190,00420,00420,00410,00420,0042574.569
19 set 20190,00420,00440,00400,00420,0042904.190
18 set 20190,00410,00450,00400,00420,00421.278.214
17 set 20190,00390,00410,00380,00410,0041573.834
16 set 20190,00390,00400,00380,00390,0039330.502
15 set 20190,00380,00400,00380,00390,0039277.074
14 set 20190,00380,00390,00370,00380,0038270.892
13 set 20190,00390,00390,00370,00380,0038275.098
12 set 20190,00390,00410,00390,00390,0039395.738
11 set 20190,00410,00420,00380,00390,0039494.069
10 set 20190,00420,00420,00390,00410,0041613.545
09 set 20190,00410,00440,00390,00420,0042827.194
08 set 20190,00410,00420,00400,00410,0041330.268
07 set 20190,00380,00420,00380,00410,0041357.527
06 set 20190,00390,00380,00360,00380,0038500.484
05 set 20190,00400,00400,00390,00390,0039322.797
04 set 20190,00420,00410,00400,00400,0040317.769
03 set 20190,00420,00440,00410,00420,0042403.251
02 set 20190,00410,00450,00420,00420,0042346.221
01 set 20190,00410,00430,00410,00410,0041188.348
31 ago 20190,00410,00420,00400,00410,0041277.167
30 ago 20190,00400,00420,00400,00410,0041326.429
29 ago 20190,00400,00410,00390,00400,0040504.669
28 ago 20190,00460,00440,00400,00400,0040464.922
27 ago 20190,00480,00480,00440,00460,0046479.730
26 ago 20190,00480,00490,00470,00480,0048540.203
25 ago 20190,00470,00510,00470,00480,00481.053.359
24 ago 20190,00470,00500,00450,00470,00471.095.703
23 ago 20190,00460,00480,00460,00470,0047529.973
22 ago 20190,00440,00470,00430,00460,0046453.435
21 ago 20190,00490,00470,00430,00440,0044464.405
20 ago 20190,00470,00500,00450,00490,0049952.685
19 ago 20190,00480,00530,00470,00470,00471.061.926
18 ago 20190,00460,00570,00450,00480,00482.272.934
17 ago 20190,00440,00510,00420,00460,00462.236.144
16 ago 20190,00400,00450,00390,00440,00441.352.280
15 ago 20190,00400,00420,00390,00400,0040404.314
14 ago 20190,00420,00420,00390,00400,0040796.572
13 ago 20190,00460,00450,00410,00420,0042737.687
12 ago 20190,00450,00460,00440,00460,0046468.533
11 ago 20190,00430,00460,00430,00450,0045390.966
10 ago 20190,00430,00440,00400,00430,0043615.373
09 ago 20190,00480,00480,00420,00430,0043930.819
08 ago 20190,00490,00490,00470,00480,0048827.282
07 ago 20190,00490,00530,00480,00490,00491.021.148
06 ago 20190,00500,00500,00450,00490,00491.543.641
05 ago 20190,00530,00580,00470,00500,00503.053.668
04 ago 20190,00510,00550,00500,00530,00531.065.579
03 ago 20190,00490,00520,00500,00510,0051606.729
02 ago 20190,00490,00500,00470,00490,0049711.507
01 ago 20190,00520,00530,00490,00490,0049918.854
31 lug 20190,00510,00540,00510,00520,0052527.081
30 lug 20190,00500,00520,00500,00510,0051580.286
29 lug 20190,00520,00520,00500,00500,0050635.084
28 lug 20190,00530,00530,00510,00520,0052482.561
27 lug 20190,00560,00550,00510,00530,00531.031.562
26 lug 20190,00530,00600,00530,00560,00561.519.391
25 lug 20190,00520,00540,00510,00530,0053876.860
24 lug 20190,00510,00530,00500,00520,0052997.358
23 lug 20190,00540,00510,00500,00510,0051616.719
22 lug 20190,00550,00540,00530,00540,0054743.129
21 lug 20190,00550,00560,00540,00550,0055521.686
20 lug 20190,00540,00580,00540,00550,0055882.379
19 lug 20190,00540,00550,00530,00540,0054620.605
18 lug 20190,00510,00580,00540,00540,00541.002.781
17 lug 20190,00470,00520,00480,00510,0051924.119
16 lug 20190,00550,00490,00450,00470,00471.028.799
15 lug 20190,00540,00570,00530,00550,00551.438.219
14 lug 20190,00610,00550,00520,00540,0054826.675
13 lug 20190,00600,00620,00580,00610,00611.189.488
12 lug 20190,00580,00630,00590,00600,00601.244.376
11 lug 20190,00660,00680,00560,00580,00582.145.594
10 lug 20190,00670,00680,00590,00660,00661.982.709
09 lug 20190,00680,00710,00650,00670,00671.712.415
08 lug 20190,00690,00750,00680,00680,00681.536.303
07 lug 20190,00660,00750,00680,00690,00691.871.103
06 lug 20190,00660,00670,00640,00660,0066967.001
05 lug 20190,00640,00670,00640,00660,00661.301.419
04 lug 20190,00690,00660,00610,00640,00641.587.833
*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