Ftse Mib
34.151,41
-0,27%
DAX
18.498,38
0,32%
S&P 500
5.179,92
-0,15%
NASDAQ
16.295,47
-0,23%
Bitcoin
62.263,46
-0,11%

Quotazioni in diretta

Non abbiamo trovato risultati per:
Assicurati di aver scritto correttamente o prova ad allargare la ricerca.

Più Attivi

Toplist

Sembra che tu non sia connesso.
Clicca il pulsante qui sotto per accedere e visualizzare la tua cronologia recente.

Registrati

Sei già registrato? Accedi

Pepperstone

Inizia Ora

Pepperstone
Home Investire Criptovalute BINA Secret (Binance:SCRTBTC) Secret (Binance:SCRTBTC) Storico

Secret

SCRTBTC
0,00000623
-0,00000009 (-1,42%)
18:38:14 - Dati in Tempo Reale
Borsa: Binance
Tipo: Cryptocurrency Rate
Valuta: BTC

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
08 Mag 2024 0,00000632 0,00000006 0,96% 0,00000628 0,00000654 0,00000621 124.550,00
07 Mag 2024 0,00000626 -0,00000013 -2,03% 0,00000635 0,00000645 0,00000624 96.813,00
06 Mag 2024 0,00000639 -0,00000005 -0,78% 0,00000642 0,00000646 0,00000629 67.823,00
05 Mag 2024 0,00000644 -0,00000009 -1,38% 0,00000646 0,00000652 0,00000628 106.805,00
04 Mag 2024 0,00000653 -0,00000021 -3,12% 0,00000679 0,00000698 0,00000647 209.272,00
03 Mag 2024 0,00000674 0,00000023 3,53% 0,00000649 0,00000679 0,00000638 147.474,00
02 Mag 2024 0,00000651 0,00000030 4,83% 0,00000622 0,00000656 0,00000616 152.464,00
01 Mag 2024 0,00000621 -0,00000016 -2,51% 0,00000636 0,00000640 0,00000600 168.913,00
30 Apr 2024 0,00000637 -0,00000013 -2,00% 0,00000649 0,00000655 0,00000633 54.235,00
29 Apr 2024 0,00000650 -0,00000004 -0,61% 0,00000656 0,00000676 0,00000650 57.585,00
28 Apr 2024 0,00000654 0,00000005 0,77% 0,00000650 0,00000660 0,00000643 56.345,00
27 Apr 2024 0,00000649 -0,00000031 -4,56% 0,00000679 0,00000680 0,00000643 109.827,00
26 Apr 2024 0,00000680 -0,00000018 -2,58% 0,00000696 0,00000699 0,00000670 108.119,00
25 Apr 2024 0,00000698 -0,00000016 -2,24% 0,00000715 0,00000731 0,00000693 99.415,00
24 Apr 2024 0,00000714 0,00000008 1,13% 0,00000709 0,00000728 0,00000704 111.675,00
23 Apr 2024 0,00000706 -0,00000009 -1,26% 0,00000716 0,00000723 0,00000704 91.290,00
22 Apr 2024 0,00000715 -0,00000017 -2,32% 0,00000736 0,00000738 0,00000703 82.625,00
21 Apr 2024 0,00000732 0,00000042 6,09% 0,00000692 0,00000734 0,00000683 84.015,00
20 Apr 2024 0,00000690 0,00000022 3,29% 0,00000676 0,00000705 0,00000655 209.508,00
19 Apr 2024 0,00000668 0,00000003 0,45% 0,00000667 0,00000684 0,00000655 156.208,00
18 Apr 2024 0,00000665 0,00000011 1,68% 0,00000654 0,00000672 0,00000635 229.774,00
17 Apr 2024 0,00000654 0,00000004 0,62% 0,00000645 0,00000663 0,00000633 118.806,00
16 Apr 2024 0,00000650 -0,00000032 -4,69% 0,00000678 0,00000705 0,00000641 164.973,00
15 Apr 2024 0,00000682 0,00000014 2,10% 0,00000667 0,00000691 0,00000638 160.557,00
14 Apr 2024 0,00000668 -0,00000050 -6,96% 0,00000715 0,00000733 0,00000627 243.487,00
13 Apr 2024 0,00000718 -0,00000089 -11,03% 0,00000812 0,00000843 0,00000706 277.877,00
12 Apr 2024 0,00000807 -0,00000028 -3,35% 0,00000833 0,00000839 0,00000799 101.712,00
11 Apr 2024 0,00000835 -0,00000030 -3,47% 0,00000871 0,00000875 0,00000824 138.098,00
10 Apr 2024 0,00000865 -0,00000008 -0,92% 0,00000877 0,00000888 0,00000855 119.548,00
09 Apr 2024 0,00000873 0,00000006 0,69% 0,00000879 0,00000924 0,00000863 331.305,00
08 Apr 2024 0,00000867 0,00000051 6,25% 0,00000819 0,00000869 0,00000814 152.659,00
07 Apr 2024 0,00000816 0,00000003 0,37% 0,00000814 0,00000832 0,00000811 66.169,00
06 Apr 2024 0,00000813 -0,00000017 -2,05% 0,00000831 0,00000831 0,00000804 102.571,00
05 Apr 2024 0,00000830 -0,00000027 -3,15% 0,00000858 0,00000875 0,00000828 115.936,00
04 Apr 2024 0,00000857 -0,00000024 -2,72% 0,00000883 0,00000909 0,00000850 167.834,00
03 Apr 2024 0,00000881 -0,00000020 -2,22% 0,00000904 0,00000912 0,00000857 226.312,00
02 Apr 2024 0,00000901 -0,00000043 -4,56% 0,00000943 0,00000963 0,00000887 262.497,00
01 Apr 2024 0,00000944 -0,00000013 -1,36% 0,00000959 0,00000969 0,00000936 95.561,00
31 Mar 2024 0,00000957 -0,00000032 -3,24% 0,00000992 0,00000999 0,00000953 169.846,00
30 Mar 2024 0,00000989 -0,00000007 -0,70% 0,00000992 0,00001009 0,00000955 162.470,00
29 Mar 2024 0,00000996 -0,00000023 -2,26% 0,00001023 0,00001105 0,00000987 497.154,00
28 Mar 2024 0,00001019 0,00000060 6,26% 0,00000963 0,00001100 0,00000957 604.233,00
27 Mar 2024 0,00000959 -0,00000002 -0,21% 0,00000965 0,00000995 0,00000935 257.591,00
26 Mar 2024 0,00000961 0,00000005 0,52% 0,00000961 0,00000980 0,00000941 126.547,00
25 Mar 2024 0,00000956 -0,00000017 -1,75% 0,00000973 0,00000980 0,00000956 70.629,00
24 Mar 2024 0,00000973 -0,00000069 -6,62% 0,00001042 0,00001055 0,00000963 194.625,00
23 Mar 2024 0,00001042 0,00000100 10,98% 0,00000908 0,00001072 0,00000893 645.765,00
22 Mar 2024 0,00000911 0,00000010 1,11% 0,00000903 0,00000922 0,00000889 182.388,00
21 Mar 2024 0,00000901 0,00000017 1,92% 0,00000892 0,00000912 0,00000862 249.657,00
20 Mar 2024 0,00000884 -0,00000021 -2,32% 0,00000911 0,00000961 0,00000835 591.223,00
19 Mar 2024 0,00000905 -0,00000050 -5,24% 0,00000954 0,00000956 0,00000840 278.902,00
18 Mar 2024 0,00000955 0,00000002 0,21% 0,00000956 0,00000968 0,00000908 185.816,00
17 Mar 2024 0,00000953 -0,00000063 -6,20% 0,00001015 0,00001049 0,00000934 170.839,00
16 Mar 2024 0,00001016 -0,00000045 -4,24% 0,00001054 0,00001055 0,00000983 192.294,00
15 Mar 2024 0,00001061 0,00000000 0,00% 0,00001061 0,00001061 0,00001061 0,00
14 Mar 2024 0,00001061 0,00000100 10,83% 0,00000922 0,00001200 0,00000922 1.331.443,00
13 Mar 2024 0,00000923 -0,00000019 -2,02% 0,00000949 0,00000957 0,00000902 264.707,00
12 Mar 2024 0,00000942 -0,00000017 -1,77% 0,00000960 0,00000982 0,00000893 386.674,00
11 Mar 2024 0,00000959 -0,00000038 -3,81% 0,00000993 0,00001005 0,00000942 168.991,00
10 Mar 2024 0,00000997 -0,00000030 -2,92% 0,00001027 0,00001027 0,00000990 154.805,00
09 Mar 2024 0,00001027 0,00000036 3,63% 0,00000997 0,00001067 0,00000959 302.934,00
08 Mar 2024 0,00000991 -0,00000021 -2,08% 0,00001009 0,00001023 0,00000957 207.229,00
07 Mar 2024 0,00001012 0,00000033 3,37% 0,00000980 0,00001014 0,00000924 208.333,00
06 Mar 2024 0,00000979 -0,00000021 -2,10% 0,00001006 0,00001106 0,00000957 309.523,00
05 Mar 2024 0,00001000 -0,00000100 -9,09% 0,00001097 0,00001154 0,00000991 389.867,00
04 Mar 2024 0,00001100 0,00000056 5,36% 0,00001042 0,00001110 0,00001003 304.261,00
03 Mar 2024 0,00001044 0,00000059 5,99% 0,00000985 0,00001071 0,00000972 198.154,00
02 Mar 2024 0,00000985 -0,00000009 -0,91% 0,00000994 0,00001012 0,00000962 141.709,00
01 Mar 2024 0,00000994 0,00000074 8,04% 0,00000922 0,00001024 0,00000919 283.766,00
29 Feb 2024 0,00000920 -0,00000074 -7,44% 0,00000996 0,00001085 0,00000905 482.042,00
28 Feb 2024 0,00000994 -0,00000084 -7,79% 0,00001081 0,00001138 0,00000992 349.499,00
27 Feb 2024 0,00001078 0,00000044 4,26% 0,00001034 0,00001242 0,00001020 702.927,00
26 Feb 2024 0,00001034 0,00000071 7,37% 0,00000962 0,00001076 0,00000960 325.929,00
25 Feb 2024 0,00000963 0,00000021 2,23% 0,00000944 0,00000979 0,00000933 156.536,00
24 Feb 2024 0,00000942 0,00000016 1,73% 0,00000925 0,00000971 0,00000924 179.397,00
23 Feb 2024 0,00000926 0,00000011 1,20% 0,00000915 0,00000967 0,00000910 273.631,00
22 Feb 2024 0,00000915 -0,00000051 -5,28% 0,00000966 0,00000991 0,00000900 326.442,00
21 Feb 2024 0,00000966 0,00000045 4,89% 0,00000921 0,00001066 0,00000907 1.091.570,00
20 Feb 2024 0,00000921 0,00000088 10,56% 0,00000833 0,00001000 0,00000830 723.998,00
19 Feb 2024 0,00000833 0,00000019 2,33% 0,00000816 0,00000846 0,00000815 196.262,00
18 Feb 2024 0,00000814 -0,00000015 -1,81% 0,00000829 0,00000888 0,00000806 291.019,00
17 Feb 2024 0,00000829 0,00000006 0,73% 0,00000820 0,00000846 0,00000811 188.908,00
16 Feb 2024 0,00000823 -0,00000021 -2,49% 0,00000844 0,00000848 0,00000817 172.348,00
15 Feb 2024 0,00000844 -0,00000030 -3,43% 0,00000869 0,00000882 0,00000837 291.296,00
14 Feb 2024 0,00000874 -0,00000091 -9,43% 0,00000961 0,00000975 0,00000855 1.568.723,00
13 Feb 2024 0,00000965 0,00000200 25,06% 0,00000800 0,00001049 0,00000793 1.742.269,00
12 Feb 2024 0,00000798 -0,00000044 -5,23% 0,00000833 0,00000846 0,00000792 256.548,00
11 Feb 2024 0,00000842 0,00000034 4,21% 0,00000812 0,00000854 0,00000799 465.119,00
10 Feb 2024 0,00000808 -0,00000010 -1,22% 0,00000818 0,00000845 0,00000794 174.375,00
09 Feb 2024 0,00000818 -0,00000025 -2,97% 0,00000842 0,00000844 0,00000818 114.893,00

La tua Cronologia

BINA
SCRTBTC
Secret
Delayed Upgrade Clock

Il sito ADVFN Italia è stato realizzato ed è gestito da PRODESFIN su licenza di ADVFN PLC.

PER CONTATTI E PUBBLICITA' CLICCA QUI

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network