Ftse Mib
35.064,53
-0,94%
DAX
18.740,15
0,18%
S&P 500
5.303,27
0,12%
NASDAQ
16.685,97
-0,07%
Bitcoin
66.659,17
0,75%

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 COIN PREMA (Criptovaluta:PRMXUST) PREMA (Criptovaluta:PRMXUST) Storico

PREMA

PRMXUST
0,00000133
-0,00000017 (-11,33%)
08:56:46 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: UST

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
20 Mag 2024 0,00000162 0,00000036 28,57% 0,00000126 0,00000177 0,00000120 45.959.291.609,00
19 Mag 2024 0,00000126 0,00000004 3,28% 0,00000122 0,000052 0,00000120 5.996.154.813,00
18 Mag 2024 0,00000122 -0,00000005 -3,94% 0,00000127 0,00000129 0,00000120 6.553.442.588,00
17 Mag 2024 0,00000127 -0,00000009 -6,62% 0,00000136 0,00000142 0,00000103 7.137.823.927,00
16 Mag 2024 0,00000136 0,00000002 1,49% 0,00000134 0,000052 0,00000134 4.239.429.581,00
15 Mag 2024 0,00000134 0,00 0,00% 0,00000134 0,000052 0,00000131 7.915.095.368,00
14 Mag 2024 0,00000134 0,00000004 3,08% 0,00000130 0,00000138 0,00000130 10.801.673.375,00
13 Mag 2024 0,00000130 -0,00000002 -1,52% 0,00000132 0,00000133 0,00000127 9.024.010.842,00
12 Mag 2024 0,00000132 0,00000002 1,54% 0,00000130 0,00000138 0,00000127 2.391.766.215,00
11 Mag 2024 0,00000130 0,00000002 1,56% 0,00000128 0,00000146 0,00000121 5.551.869.368,00
10 Mag 2024 0,00000128 -0,00000006 -4,48% 0,00000134 0,00000136 0,00000121 2.194.342.185,00
09 Mag 2024 0,00000134 0,00000001 0,75% 0,00000133 0,00000152 0,00000120 8.549.212.107,00
08 Mag 2024 0,00000133 -0,00000003 -2,21% 0,00000136 0,00000142 0,00000125 5.435.184.338,00
07 Mag 2024 0,00000136 0,00000010 7,94% 0,00000126 0,00000144 0,00000123 10.891.354.205,00
06 Mag 2024 0,00000126 0,00 0,00% 0,00000126 0,00000135 0,00000125 8.428.398.789,00
05 Mag 2024 0,00000126 -0,00000007 -5,26% 0,00000133 0,00000140 0,00000120 9.811.785.863,00
04 Mag 2024 0,00000133 0,00000002 1,53% 0,00000131 0,00000145 0,00000128 7.079.008.987,00
03 Mag 2024 0,00000131 0,00000005 3,97% 0,00000126 0,000052 0,00000123 7.058.543.251,00
02 Mag 2024 0,00000126 0,00000003 2,44% 0,00000123 0,00000127 0,00000122 10.182.074.037,00
01 Mag 2024 0,00000123 -0,00000013 -9,56% 0,00000136 0,00000136 0,00000121 9.413.459.613,00
30 Apr 2024 0,00000136 0,00000002 1,49% 0,00000150 0,000052 0,00000130 17.264.187.987,00
29 Apr 2024 0,00000134 0,00 0,00% 0,00000134 0,00000143 0,00000132 13.380.870.824,00
28 Apr 2024 0,00000134 -0,00000008 -5,63% 0,00000142 0,00000143 0,00000133 8.676.308.237,00
27 Apr 2024 0,00000142 -0,00000001 -0,70% 0,00000143 0,00000145 0,00000137 8.758.569.813,00
26 Apr 2024 0,00000143 0,00000010 7,52% 0,00000133 0,00000148 0,00000133 4.143.489.586,00
25 Apr 2024 0,00000133 -0,00000004 -2,92% 0,00000135 0,00000145 0,00000132 6.526.074.971,00
24 Apr 2024 0,00000137 -0,00000009 -6,16% 0,00000146 0,00000149 0,00000136 5.554.362.242,00
23 Apr 2024 0,00000146 0,00000005 3,55% 0,00000150 0,000052 0,00000134 13.080.159.933,00
22 Apr 2024 0,00000141 -0,00000007 -4,73% 0,00000148 0,00000148 0,00000137 9.521.135.529,00
21 Apr 2024 0,00000148 0,00000005 3,50% 0,00000143 0,00000150 0,00000139 4.795.941.950,00
20 Apr 2024 0,00000143 0,00000003 2,14% 0,00000141 0,00000150 0,00000135 4.954.068.424,00
19 Apr 2024 0,00000140 -0,00000005 -3,45% 0,00000145 0,00000145 0,00000136 6.822.308.469,00
18 Apr 2024 0,00000145 -0,00000004 -2,68% 0,00000149 0,00000150 0,00000139 7.376.662.748,00
17 Apr 2024 0,00000149 0,00000002 1,36% 0,00000147 0,00000152 0,00000136 5.488.728.845,00
16 Apr 2024 0,00000147 0,00000001 0,68% 0,00000141 0,00000153 0,00000141 11.281.140.494,00
15 Apr 2024 0,00000146 0,00000001 0,69% 0,00000145 0,00000155 0,00000132 5.844.709.522,00
14 Apr 2024 0,00000145 -0,00000005 -3,33% 0,00000150 0,00000170 0,00000140 8.657.081.016,00
13 Apr 2024 0,00000150 -0,00000049 -24,62% 0,00000199 0,000052 0,00000137 10.388.105.348,00
12 Apr 2024 0,00000199 -0,00000003 -1,49% 0,00000202 0,00000219 0,00000191 5.457.830.835,00
11 Apr 2024 0,00000202 -0,00000011 -5,16% 0,00000213 0,00000215 0,00000190 7.802.533.376,00
10 Apr 2024 0,00000213 -0,00000018 -7,79% 0,00000231 0,00000246 0,00000185 9.345.072.222,00
09 Apr 2024 0,00000231 0,00000007 3,13% 0,00000216 0,00000259 0,00000215 13.436.301.745,00
08 Apr 2024 0,00000224 0,00000022 10,89% 0,00000202 0,000052 0,00000197 10.527.738.585,00
07 Apr 2024 0,00000202 0,00000014 7,45% 0,00000188 0,00000229 0,00000185 5.563.445.095,00
06 Apr 2024 0,00000188 -0,00000018 -8,74% 0,00000206 0,00000233 0,00000188 5.990.955.223,00
05 Apr 2024 0,00000206 0,00000005 2,49% 0,00000201 0,00000240 0,00000180 12.042.364.887,00
04 Apr 2024 0,00000201 -0,00000033 -14,10% 0,00000234 0,000052 0,00000201 6.478.896.034,00
03 Apr 2024 0,00000234 -0,00000040 -14,60% 0,00000274 0,00000300 0,00000230 7.154.668.667,00
02 Apr 2024 0,00000274 -0,00000038 -12,18% 0,00000310 0,00000330 0,00000265 53.614.326.517,00
01 Apr 2024 0,00000312 0,00000001 0,32% 0,00000311 0,00000363 0,00000260 17.768.092.195,00
31 Mar 2024 0,00000311 -0,00000100 -24,21% 0,00000413 0,00000484 0,00000265 27.175.657.383,00
30 Mar 2024 0,00000413 0,00000100 37,88% 0,00000264 0,00000465 0,00000190 32.765.179.480,00
29 Mar 2024 0,00000264 -0,00000038 -12,58% 0,00000302 0,00000484 0,00000220 32.104.871.702,00
28 Mar 2024 0,00000302 0,00000091 43,13% 0,00000211 0,00000459 0,00000175 53.701.424.939,00
27 Mar 2024 0,00000211 -0,00000023 -9,83% 0,00000238 0,00000241 0,00000198 9.092.864.870,00
26 Mar 2024 0,00000234 0,00000048 25,81% 0,00000187 0,00000269 0,00000180 28.103.295.098,00
25 Mar 2024 0,00000186 0,00000013 7,51% 0,00000172 0,00000264 0,00000150 22.102.700.173,00
24 Mar 2024 0,00000173 0,00000027 18,49% 0,00000144 0,00000182 0,00000140 16.975.837.604,00
23 Mar 2024 0,00000146 -0,00000005 -3,31% 0,00000151 0,00000160 0,00000140 17.913.914.313,00
22 Mar 2024 0,00000151 -0,00000011 -6,79% 0,00000153 0,00000169 0,00000148 17.017.308.087,00
21 Mar 2024 0,00000162 0,00000011 7,28% 0,00000147 0,00000165 0,00000140 18.453.140.144,00
20 Mar 2024 0,00000151 -0,00000045 -22,96% 0,00000193 0,00000195 0,00000150 17.558.481.558,00
19 Mar 2024 0,00000196 -0,00000024 -10,91% 0,00000216 0,00000229 0,00000161 26.583.458.007,00
18 Mar 2024 0,00000220 0,00000058 35,80% 0,00000162 0,000052 0,00000154 19.463.908.130,00
17 Mar 2024 0,00000162 -0,00000026 -13,83% 0,00000188 0,00000209 0,00000154 26.370.706.087,00
16 Mar 2024 0,00000188 0,00000035 22,88% 0,00000153 0,00000279 0,00000151 40.247.065.873,00
15 Mar 2024 0,00000153 -0,00000006 -3,77% 0,00000159 0,00000162 0,00000143 16.491.905.182,00
14 Mar 2024 0,00000159 0,00000005 3,25% 0,00000154 0,000052 0,00000154 14.936.917.353,00
13 Mar 2024 0,00000154 0,00000010 6,94% 0,00000144 0,00000160 0,00000140 18.095.264.050,00
12 Mar 2024 0,00000144 0,00000003 2,13% 0,00000141 0,00000163 0,00000135 32.913.724.665,00
11 Mar 2024 0,00000141 -0,00000010 -6,62% 0,00000151 0,00000154 0,00000132 20.218.652.434,00
10 Mar 2024 0,00000151 0,00000021 16,15% 0,00000130 0,00000153 0,00000129 22.057.782.266,00
09 Mar 2024 0,00000130 -0,00000011 -7,80% 0,00000141 0,00000153 0,00000129 17.822.320.269,00
08 Mar 2024 0,00000141 0,00000009 6,82% 0,00000127 0,00000147 0,00000125 17.755.717.862,00
07 Mar 2024 0,00000132 0,00000005 3,94% 0,00000127 0,00000149 0,00000122 19.662.652.960,00
06 Mar 2024 0,00000127 -0,00000015 -10,56% 0,00000142 0,00000153 0,00000125 18.131.331.367,00
05 Mar 2024 0,00000142 0,00000005 3,65% 0,00000137 0,00000159 0,00000137 22.889.915.404,00
04 Mar 2024 0,00000137 -0,00000002 -1,44% 0,00000139 0,000052 0,00000130 17.565.757.716,00
03 Mar 2024 0,00000139 0,00000010 7,75% 0,00000130 0,000052 0,00000128 16.684.088.017,00
02 Mar 2024 0,00000129 -0,00000005 -3,73% 0,00000135 0,00000143 0,00000128 16.028.409.602,00
01 Mar 2024 0,00000134 -0,00000002 -1,47% 0,00000135 0,00000136 0,00000122 17.830.182.400,00
29 Feb 2024 0,00000136 -0,00000007 -4,90% 0,00000143 0,00000150 0,00000133 15.447.028.193,00
28 Feb 2024 0,00000143 0,00000022 18,18% 0,00000121 0,00000165 0,00000117 21.140.713.270,00
27 Feb 2024 0,00000121 0,00000002 1,68% 0,00000119 0,00000121 0,00000113 23.285.646.127,00
26 Feb 2024 0,00000119 0,00000002 1,71% 0,00000116 0,00000124 0,00000112 20.342.745.556,00
25 Feb 2024 0,00000117 -0,00000010 -7,87% 0,00000127 0,000052 0,00000113 17.276.873.698,00
24 Feb 2024 0,00000127 -0,00000029 -18,59% 0,00000156 0,000052 0,00000114 24.042.564.760,00
23 Feb 2024 0,00000156 0,00000041 35,65% 0,00000115 0,00000189 0,00000114 26.595.471.169,00
22 Feb 2024 0,00000115 0,00000003 2,68% 0,00000112 0,00000126 0,00000111 18.697.092.922,00
21 Feb 2024 0,00000112 -0,00000002 -1,75% 0,00000114 0,00000115 0,00000110 18.856.448.911,00

La tua Cronologia

COIN
PRMXUST
PREMA
NASDAQ
FWBXYX
Digital World Leaders St...
XE
FLXC
Franklin Templeton ICAV
NASDAQI
FSTOK300
FS Crypto 300
USOTC
RCTRF
Trans Canada Gold (QB)
BITMOT
892465
Ebrd Tf 5% Ge25 Brl
LSE
BR88
3i Grp. 5.75%32
LSE
47QX
Anz Bank 26
BOV
VALEF494
VALEF494 Ex:49,49
BIT
Q00374
Leonteq Securities
EU
ALIMP
Implanet
UNSW
PREMIAETH
Premia
LSE
ADX
COIN
PRCHGBP
Power Cash Coin
NASDAQ
MXPT
MaxPoint Interactive, Inc.
COIN
BABYSAITAMAUST
Baby Saitama Inu
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