DOTUSD

Polkadot (DOTUSD)

Serie storiche Polkadot

Data Chiusura Var. Var. (%) Apertura Max Min Volume
04 Dic 2021 33,88 -1,97 -5,50% 35,78 36,85 32,60 3.365.820,00
03 Dic 2021 35,85 -0,890 -2,42% 36,58 36,72 35,12 2.424.520,00
02 Dic 2021 36,74 -1,22 -3,21% 37,83 38,80 36,24 3.422.491,00
01 Dic 2021 37,96 0,780 2,10% 37,20 39,40 35,49 2.713.530,00
30 Nov 2021 37,18 1,39 3,88% 35,85 37,88 35,44 2.753.686,00
29 Nov 2021 35,79 0,980 2,82% 35,08 35,89 32,35 2.822.109,00
28 Nov 2021 34,81 0,170 0,49% 34,60 35,97 34,47 1.753.059,00
27 Nov 2021 34,64 -4,83 -12,24% 39,51 39,62 33,71 3.759.705,00
26 Nov 2021 39,47 1,13 2,95% 38,30 40,96 38,06 1.840.649,00
25 Nov 2021 38,34 -2,49 -6,10% 40,80 40,92 38,06 2.226.425,00
24 Nov 2021 40,83 1,34 3,39% 39,53 41,49 38,58 1.902.068,00
23 Nov 2021 39,49 -3,04 -7,15% 41,83 42,17 38,83 2.183.691,00
22 Nov 2021 42,53 0,460 1,09% 42,24 43,66 40,66 1.798.423,00
21 Nov 2021 42,07 0,940 2,29% 41,35 42,10 39,98 1.479.792,00
20 Nov 2021 41,13 2,14 5,49% 38,79 42,33 38,40 2.887.924,00
19 Nov 2021 38,99 -3,54 -8,32% 42,50 43,29 37,65 3.503.145,00
18 Nov 2021 42,53 1,54 3,76% 40,71 42,60 38,88 3.990.500,00
17 Nov 2021 40,99 -3,85 -8,59% 44,26 44,45 38,72 5.249.032,00
16 Nov 2021 44,84 -1,41 -3,05% 46,62 47,48 44,53 1.870.507,00
15 Nov 2021 46,25 -0,940 -1,99% 47,28 47,86 45,04 1.192.899,00
14 Nov 2021 47,19 1,28 2,79% 46,20 47,55 44,89 1.587.182,00
13 Nov 2021 45,91 -1,85 -3,87% 47,47 47,75 44,06 2.882.281,00
12 Nov 2021 47,76 0,920 1,96% 46,29 49,47 45,58 2.923.564,00
11 Nov 2021 46,84 -4,05 -7,96% 50,80 52,02 42,34 4.137.197,00
10 Nov 2021 50,89 -2,57 -4,81% 53,19 53,37 50,51 2.693.985,00
09 Nov 2021 53,46 1,24 2,37% 52,02 53,91 51,68 2.965.517,00
08 Nov 2021 52,22 0,260 0,50% 51,87 53,51 51,36 1.979.654,00
07 Nov 2021 51,96 0,090 0,17% 51,65 52,47 49,03 2.659.407,00
06 Nov 2021 51,87 -1,98 -3,68% 53,88 53,98 50,62 2.803.298,00
05 Nov 2021 53,85 0,600 1,13% 53,23 55,13 52,21 3.967.217,00
04 Nov 2021 53,25 1,32 2,54% 51,67 54,63 49,12 4.852.773,00
03 Nov 2021 51,93 1,65 3,28% 49,81 53,38 48,09 5.784.509,00
02 Nov 2021 50,28 7,44 17,37% 42,70 51,68 41,78 7.389.119,00
01 Nov 2021 42,84 0,230 0,54% 42,67 43,39 41,05 3.215.484,00
31 Ott 2021 42,61 -1,39 -3,16% 44,11 44,36 42,12 2.010.247,00
30 Ott 2021 44,00 1,96 4,66% 41,81 44,38 41,60 3.887.735,00
29 Ott 2021 42,04 1,52 3,75% 40,74 43,12 39,90 4.101.124,00
28 Ott 2021 40,52 -4,58 -10,16% 44,94 45,74 38,96 4.984.234,00
27 Ott 2021 45,10 0,630 1,42% 44,40 46,19 43,36 4.414.335,00
26 Ott 2021 44,47 2,13 5,03% 42,20 44,78 42,12 2.628.363,00
25 Ott 2021 42,34 -1,50 -3,42% 44,02 44,16 41,31 1.954.972,00
24 Ott 2021 43,84 0,240 0,55% 43,42 44,78 43,07 2.110.416,00
23 Ott 2021 43,60 0,660 1,54% 43,17 46,38 42,70 4.288.218,00
22 Ott 2021 42,94 -1,59 -3,57% 44,27 45,53 41,98 4.308.540,00
21 Ott 2021 44,53 3,18 7,69% 41,23 45,21 41,09 3.575.244,00
20 Ott 2021 41,35 0,300 0,73% 41,11 41,66 40,02 7.521.498,00
19 Ott 2021 41,05 -0,950 -2,26% 42,29 43,27 40,24 3.364.106,00
18 Ott 2021 42,00 0,050 0,12% 41,56 42,86 39,80 3.286.568,00
17 Ott 2021 41,95 -1,56 -3,59% 43,63 44,75 41,26 4.611.133,00
16 Ott 2021 43,51 2,67 6,54% 40,38 44,20 39,45 5.910.608,00
15 Ott 2021 40,84 -0,880 -2,11% 41,74 42,49 39,32 5.174.928,00
14 Ott 2021 41,72 6,56 18,66% 35,14 43,35 33,76 8.541.377,00
13 Ott 2021 35,16 1,08 3,17% 33,90 35,44 32,08 3.992.535,00
12 Ott 2021 34,08 -0,230 -0,67% 34,06 36,09 33,25 3.094.952,00
11 Ott 2021 34,31 -1,99 -5,48% 36,10 37,49 34,24 3.623.853,00
10 Ott 2021 36,30 3,06 9,21% 33,20 36,91 32,99 4.391.289,00
09 Ott 2021 33,24 -0,690 -2,03% 33,96 34,49 33,12 3.390.038,00
08 Ott 2021 33,93 1,47 4,53% 31,93 35,33 30,95 4.916.354,00
07 Ott 2021 32,46 0,970 3,08% 31,33 33,10 29,13 4.251.740,00
06 Ott 2021 31,49 0,370 1,19% 30,90 32,16 30,57 2.237.398,00
05 Ott 2021 31,12 -1,00 -3,11% 32,03 32,11 30,07 2.325.873,00
04 Ott 2021 32,12 0,150 0,47% 32,33 32,70 31,28 2.229.669,00
03 Ott 2021 31,97 -0,020 -0,06% 32,01 33,42 31,53 2.368.130,00
02 Ott 2021 31,99 3,38 11,81% 28,78 32,34 28,50 4.686.594,00
01 Ott 2021 28,61 1,37 5,03% 27,15 28,98 27,12 2.519.287,00
30 Set 2021 27,24 0,960 3,65% 26,49 28,58 26,12 3.233.935,00
29 Set 2021 26,28 -1,54 -5,54% 27,75 28,38 26,18 2.916.543,00
28 Set 2021 27,82 -0,860 -3,00% 28,71 30,44 27,59 3.154.696,00
27 Set 2021 28,68 -1,28 -4,27% 30,00 30,10 26,73 4.443.432,00
26 Set 2021 29,96 -0,710 -2,31% 30,83 32,24 29,44 3.143.579,00
25 Set 2021 30,67 -2,61 -7,84% 33,43 33,54 28,00 5.905.582,00
24 Set 2021 33,28 2,00 6,39% 31,64 33,52 30,38 4.328.482,00
23 Set 2021 31,28 5,37 20,73% 26,89 32,01 25,92 6.064.588,00
22 Set 2021 25,91 -2,26 -8,02% 27,60 30,37 25,50 6.881.609,00
21 Set 2021 28,17 -5,39 -16,06% 33,59 33,90 26,60 7.045.466,00
20 Set 2021 33,56 -1,39 -3,98% 34,85 34,89 33,05 2.247.895,00
19 Set 2021 34,95 1,95 5,91% 32,67 35,92 32,53 3.498.526,00
18 Set 2021 33,00 -2,41 -6,81% 35,54 36,97 32,20 3.700.502,00
17 Set 2021 35,41 -0,790 -2,18% 36,66 36,97 34,11 3.137.625,00
16 Set 2021 36,20 -1,25 -3,34% 37,56 38,05 35,55 3.168.848,00
15 Set 2021 37,45 2,54 7,28% 34,88 38,79 34,05 7.136.254,00
14 Set 2021 34,91 -0,740 -2,08% 36,20 38,16 31,45 10.644.227,00
13 Set 2021 35,65 4,28 13,64% 31,87 36,52 30,63 6.644.125,00
12 Set 2021 31,37 2,38 8,21% 29,14 32,10 28,27 3.751.158,00
11 Set 2021 28,99 -0,530 -1,80% 30,29 32,70 28,00 5.271.066,00
10 Set 2021 29,52 1,94 7,03% 27,86 31,88 27,01 6.417.460,00
09 Set 2021 27,58 -0,390 -1,39% 27,67 28,92 25,22 6.674.051,00
08 Set 2021 27,97 -6,15 -18,02% 34,32 35,68 22,00 9.534.576,00
07 Set 2021 34,12 -0,360 -1,04% 34,37 35,08 32,42 3.164.027,00
06 Set 2021 34,48 1,90 5,83% 32,38 34,80 32,01 2.594.466,00
05 Set 2021 32,58 -0,840 -2,51% 33,59 34,15 32,05 2.410.316,00
La tua Cronologia
COIN
DOTUSD
Polkadot
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

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

P: V: D:20211204 14:09:48