XVG-EUR - Verge EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 20200,00350,00350,00330,00330,00331.232.777
27 feb 20200,00340,00360,00330,00350,00351.217.117
26 feb 20200,00370,00370,00330,00340,00341.888.157
25 feb 20200,00400,00400,00370,00370,00371.353.009
24 feb 20200,00430,00430,00390,00400,00401.470.726
23 feb 20200,00410,00440,00410,00430,00431.317.828
22 feb 20200,00410,00420,00400,00410,00411.122.107
21 feb 20200,00400,00430,00400,00410,00411.258.064
20 feb 20200,00410,00420,00390,00400,00401.672.159
19 feb 20200,00460,00470,00400,00410,00412.816.492
18 feb 20200,00440,00470,00430,00460,00462.303.573
17 feb 20200,00450,00460,00410,00440,00442.809.293
16 feb 20200,00480,00500,00430,00450,00453.261.372
15 feb 20200,00530,00540,00470,00480,00484.154.818
14 feb 20200,00520,00540,00490,00530,00534.950.558
13 feb 20200,00490,00540,00450,00520,00528.626.378
12 feb 20200,00470,00510,00470,00490,00494.984.990
11 feb 20200,00450,00480,00440,00470,00475.751.232
10 feb 20200,00430,00460,00410,00450,00453.979.191
09 feb 20200,00410,00430,00410,00430,00431.989.466
08 feb 20200,00430,00440,00410,00410,00412.760.855
07 feb 20200,00420,00450,00420,00430,00433.308.645
06 feb 20200,00400,00420,00390,00420,00422.601.680
05 feb 20200,00400,00410,00390,00400,00402.578.245
04 feb 20200,00390,00410,00380,00400,00402.191.394
03 feb 20200,00370,00390,00360,00390,00392.093.938
02 feb 20200,00360,00390,00350,00370,00372.193.795
01 feb 20200,00340,00360,00340,00360,00361.102.835
31 gen 20200,00340,00350,00340,00340,0034700.359
30 gen 20200,00330,00350,00330,00340,00341.054.588
29 gen 20200,00340,00340,00330,00330,00333.231.865
28 gen 20200,00340,00340,00330,00340,00341.514.161
27 gen 20200,00330,00340,00330,00340,0034706.933
26 gen 20200,00320,00330,00320,00330,0033627.025
25 gen 20200,00320,00320,00320,00320,0032653.013
24 gen 20200,00320,00330,00320,00320,0032547.942
23 gen 20200,00340,00340,00320,00320,0032766.299
22 gen 20200,00350,00350,00340,00340,0034918.506
21 gen 20200,00340,00350,00330,00350,00351.106.078
20 gen 20200,00340,00340,00330,00340,0034649.099
19 gen 20200,00360,00370,00330,00340,0034977.668
18 gen 20200,00360,00360,00350,00360,0036990.129
17 gen 20200,00350,00370,00350,00360,00362.683.968
16 gen 20200,00350,00360,00330,00360,00361.675.184
15 gen 20200,00310,00350,00310,00350,00352.147.602
14 gen 20200,00300,00320,00300,00310,00314.048.459
13 gen 20200,00320,00320,00300,00300,00301.757.365
12 gen 20200,00310,00320,00300,00320,0032890.681
11 gen 20200,00310,00310,00300,00310,0031736.332
10 gen 20200,00300,00310,00300,00310,0031760.279
09 gen 20200,00310,00310,00300,00300,0030834.454
08 gen 20200,00320,00320,00300,00310,00312.418.827
07 gen 20200,00320,00330,00300,00320,00323.587.284
06 gen 20200,00310,00330,00310,00320,00322.558.048
05 gen 20200,00310,00320,00300,00310,00311.033.258
04 gen 20200,00310,00320,00310,00310,0031985.574
03 gen 20200,00300,00320,00300,00310,00311.080.810
02 gen 20200,00320,00320,00300,00300,00301.335.872
01 gen 20200,00310,00320,00300,00320,00321.030.365
31 dic 20190,00320,00320,00300,00310,00311.055.343
30 dic 20190,00330,00330,00310,00320,00321.122.955
29 dic 20190,00330,00340,00320,00330,00331.069.663
28 dic 20190,00330,00340,00330,00330,0033783.982
27 dic 20190,00330,00330,00320,00330,0033917.916
26 dic 20190,00340,00340,00320,00330,0033822.043
25 dic 20190,00340,00340,00330,00340,0034669.921
24 dic 20190,00340,00350,00340,00340,0034876.511
23 dic 20190,00360,00360,00330,00340,00341.330.944
22 dic 20190,00350,00360,00350,00360,0036880.698
21 dic 20190,00370,00370,00350,00350,0035946.432
20 dic 20190,00360,00380,00350,00370,00371.198.226
19 dic 20190,00370,00370,00340,00360,00362.061.751
18 dic 20190,00330,00370,00320,00370,00372.073.763
17 dic 20190,00370,00370,00320,00330,00332.347.051
16 dic 20190,00400,00410,00360,00370,00373.193.671
15 dic 20190,00400,00420,00390,00400,00402.857.303
14 dic 20190,00390,00420,00390,00400,00402.487.646
13 dic 20190,00380,00400,00380,00390,00391.593.868
12 dic 20190,00380,00390,00370,00380,00382.298.429
11 dic 20190,00370,00410,00360,00390,00393.249.902
10 dic 20190,00430,00430,00360,00370,003713.827.322
09 dic 20190,00450,00460,00420,00430,004361.422.167
08 dic 20190,00410,00480,00400,00450,00455.150.965
07 dic 20190,00400,00430,00380,00410,004135.114.542
06 dic 20190,00400,00420,00390,00400,004037.211.011
05 dic 20190,00360,00410,00350,00400,00406.240.758
04 dic 20190,00360,00360,00340,00360,00362.434.965
03 dic 20190,00360,00360,00340,00360,00361.934.693
02 dic 20190,00340,00360,00340,00360,00362.211.140
01 dic 20190,00360,00360,00330,00340,00341.403.370
30 nov 20190,00370,00380,00350,00360,00361.383.546
29 nov 20190,00370,00380,00370,00380,00381.706.832
28 nov 20190,00370,00390,00360,00370,00372.661.317
27 nov 20190,00360,00380,00340,00370,00373.131.672
26 nov 20190,00340,00370,00330,00370,00373.920.915
25 nov 20190,00320,00340,00290,00340,00343.428.084
24 nov 20190,00350,00360,00320,00320,00322.355.887
23 nov 20190,00340,00360,00330,00350,00353.488.044
22 nov 20190,00360,00370,00320,00340,00344.311.072
21 nov 20190,00380,00380,00340,00360,00363.904.268
*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