Ftse Mib
34.460,52
-0,41%
DAX
18.680,20
-0,25%
S&P 500
5.307,01
-0,27%
NASDAQ
16.801,54
-0,18%
Bitcoin
69.387,45
0,41%

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 ScallopX (Criptovaluta:SCLPBTC) ScallopX (Criptovaluta:SCLPBTC) Storico

ScallopX

SCLPBTC
0,00000580
0,00 (0,00%)
04:54:17 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: BTC

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
23 Mag 2024 0,00000580 -0,00000023 -3,81% 0,00000603 0,00000626 0,00000558 934,00
22 Mag 2024 0,00000603 -0,00000018 -2,90% 0,00000621 0,00000645 0,00000602 6.310,00
21 Mag 2024 0,00000621 -0,00000007 -1,11% 0,00000627 0,00000652 0,00000618 7.982,00
20 Mag 2024 0,00000628 -0,00000016 -2,48% 0,00000644 0,00000669 0,00000625 2.272,00
19 Mag 2024 0,00000644 0,00000059 10,09% 0,00000570 0,00000719 0,00000569 15.199,00
18 Mag 2024 0,00000585 0,00000060 11,43% 0,00000525 0,00000585 0,00000522 8.355,00
17 Mag 2024 0,00000525 0,00000008 1,55% 0,00000517 0,00000542 0,00000517 1.094,00
16 Mag 2024 0,00000517 -0,00000009 -1,71% 0,00000526 0,00000540 0,00000507 1.547,00
15 Mag 2024 0,00000526 -0,00000011 -2,05% 0,00000537 0,00000542 0,00000511 298,00
14 Mag 2024 0,00000537 -0,00000044 -7,57% 0,00000631 0,00000677 0,00000522 18.106,00
13 Mag 2024 0,00000581 -0,00000024 -3,97% 0,00000605 0,00000605 0,00000579 321,00
12 Mag 2024 0,00000605 0,00000003 0,50% 0,00000602 0,00000620 0,00000580 1.582,00
11 Mag 2024 0,00000602 0,00000049 8,86% 0,00000550 0,00000664 0,00000538 14.632,00
10 Mag 2024 0,00000553 -0,00000015 -2,64% 0,00000568 0,00000664 0,00000536 12.637,00
09 Mag 2024 0,00000568 -0,00000033 -5,49% 0,00000601 0,00000620 0,00000530 5.905,00
08 Mag 2024 0,00000601 -0,00000025 -3,99% 0,00000626 0,00000632 0,00000599 600,00
07 Mag 2024 0,00000626 0,00000009 1,46% 0,00000617 0,00000632 0,00000616 6.971,00
06 Mag 2024 0,00000617 -0,00000009 -1,44% 0,00000626 0,00000657 0,00000589 3.688,00
05 Mag 2024 0,00000626 -0,00000024 -3,69% 0,00000650 0,00000650 0,00000622 2.453,00
04 Mag 2024 0,00000650 -0,00000028 -4,13% 0,00000678 0,00000733 0,00000649 4.490,00
03 Mag 2024 0,00000678 0,00000060 9,71% 0,00000618 0,00000699 0,00000615 2.892,00
02 Mag 2024 0,00000618 0,00000006 0,98% 0,00000612 0,00000669 0,00000587 3.126,00
01 Mag 2024 0,00000612 -0,00000008 -1,29% 0,00000620 0,00000634 0,00000585 4.134,00
30 Apr 2024 0,00000620 -0,00000015 -2,36% 0,00000631 0,00000677 0,00000599 7.149,00
29 Apr 2024 0,00000635 -0,00000024 -3,64% 0,00000669 0,00000680 0,00000628 557,00
28 Apr 2024 0,00000659 0,00000005 0,76% 0,00000654 0,00000685 0,00000626 2.024,00
27 Apr 2024 0,00000654 -0,00000055 -7,76% 0,00000709 0,00000728 0,00000653 3.475,00
26 Apr 2024 0,00000709 0,00000023 3,35% 0,00000692 0,00000727 0,00000672 1.426,00
25 Apr 2024 0,00000686 -0,00000024 -3,38% 0,00000710 0,00000785 0,00000675 842,00
24 Apr 2024 0,00000710 -0,00000055 -7,19% 0,00000785 0,00000799 0,00000710 1.419,00
23 Apr 2024 0,00000765 -0,00000074 -8,82% 0,00000631 0,00000861 0,00000610 8.643,00
22 Apr 2024 0,00000839 0,00000024 2,94% 0,00000815 0,00000864 0,00000806 486,00
21 Apr 2024 0,00000815 0,00000036 4,62% 0,00000803 0,00000840 0,00000772 3.452,00
20 Apr 2024 0,00000779 0,00000030 4,01% 0,00000749 0,00000830 0,00000749 651,00
19 Apr 2024 0,00000749 0,00000067 9,82% 0,00000682 0,00000813 0,00000682 5.048,00
18 Apr 2024 0,00000682 0,00000053 8,43% 0,00000629 0,00000727 0,00000629 825,00
17 Apr 2024 0,00000629 -0,00000077 -10,91% 0,00000706 0,00000711 0,00000629 622,00
16 Apr 2024 0,00000706 0,00000006 0,86% 0,00000736 0,00000748 0,00000679 6.708,00
15 Apr 2024 0,00000700 0,00000029 4,32% 0,00000671 0,00000738 0,00000631 7.539,00
14 Apr 2024 0,00000671 -0,00000043 -6,02% 0,00000714 0,00000790 0,00000664 2.155,00
13 Apr 2024 0,00000714 -0,00000083 -10,41% 0,00000803 0,00000849 0,00000714 5.634,00
12 Apr 2024 0,00000797 0,00000020 2,57% 0,00000780 0,00000851 0,00000780 4.410,00
11 Apr 2024 0,00000777 -0,00000012 -1,52% 0,00000785 0,00000825 0,00000763 8.291,00
10 Apr 2024 0,00000789 -0,00000016 -1,99% 0,00000805 0,00000832 0,00000771 623,00
09 Apr 2024 0,00000805 -0,00000054 -6,29% 0,00000856 0,00000856 0,00000763 7.771,00
08 Apr 2024 0,00000859 -0,00000054 -5,91% 0,00000903 0,00000925 0,00000859 833,00
07 Apr 2024 0,00000913 0,00000022 2,47% 0,00000891 0,00000913 0,00000847 2.872,00
06 Apr 2024 0,00000891 0,00000014 1,60% 0,00000877 0,00000909 0,00000804 2.782,00
05 Apr 2024 0,00000877 -0,00000016 -1,79% 0,00000893 0,00001008 0,00000860 6.755,00
04 Apr 2024 0,00000893 -0,00000034 -3,67% 0,00000904 0,00000978 0,00000893 5.051,00
03 Apr 2024 0,00000927 0,00000078 9,19% 0,00000844 0,00000971 0,00000797 12.584,00
02 Apr 2024 0,00000849 -0,00000036 -4,07% 0,00000862 0,00000909 0,00000844 8.883,00
01 Apr 2024 0,00000885 -0,00000085 -8,76% 0,00000970 0,00001017 0,00000866 3.714,00
31 Mar 2024 0,00000970 -0,00000077 -7,35% 0,00001041 0,00001072 0,00000909 5.551,00
30 Mar 2024 0,00001047 0,00000033 3,25% 0,00001014 0,00001065 0,00000979 1.123,00
29 Mar 2024 0,00001014 0,00000100 11,12% 0,00000893 0,00001050 0,00000893 10.764,00
28 Mar 2024 0,00000899 0,00000017 1,93% 0,00000882 0,00000905 0,00000805 19.407,00
27 Mar 2024 0,00000882 -0,00000083 -8,60% 0,00000989 0,00001000 0,00000830 18.941,00
26 Mar 2024 0,00000965 0,00000100 11,64% 0,00000857 0,00000990 0,00000826 39.122,00
25 Mar 2024 0,00000859 0,00000006 0,70% 0,00000877 0,00000921 0,00000774 16.609,00
24 Mar 2024 0,00000853 0,00000300 49,92% 0,00000601 0,00000854 0,00000593 25.039,00
23 Mar 2024 0,00000601 -0,00000039 -6,09% 0,00000640 0,00000684 0,00000555 5.316,00
22 Mar 2024 0,00000640 0,00000009 1,43% 0,00000631 0,00000799 0,00000579 49.815,00
21 Mar 2024 0,00000631 0,00000019 3,10% 0,00000612 0,00000700 0,00000596 25.287,00
20 Mar 2024 0,00000612 0,00000050 8,90% 0,00000562 0,00000612 0,00000533 671,00
19 Mar 2024 0,00000562 -0,00000006 -1,06% 0,00000572 0,00000596 0,00000548 8.790,00
18 Mar 2024 0,00000568 -0,00000028 -4,70% 0,00000571 0,00000619 0,00000551 7.253,00
17 Mar 2024 0,00000596 -0,00000044 -6,88% 0,00000640 0,00000677 0,00000574 14.846,00
16 Mar 2024 0,00000640 0,00000096 17,65% 0,00000572 0,00000705 0,00000539 24.865,00
15 Mar 2024 0,00000544 -0,00000022 -3,89% 0,00000565 0,00000578 0,00000540 2.374,00
14 Mar 2024 0,00000566 -0,00000066 -10,44% 0,00000632 0,00000648 0,00000566 6.017,00
13 Mar 2024 0,00000632 -0,00000049 -7,20% 0,00000681 0,00000697 0,00000605 5.877,00
12 Mar 2024 0,00000681 0,00000017 2,56% 0,00000651 0,00000739 0,00000620 22.108,00
11 Mar 2024 0,00000664 0,00000014 2,15% 0,00000650 0,00000684 0,00000627 5.234,00
10 Mar 2024 0,00000650 -0,00000030 -4,41% 0,00000680 0,00000719 0,00000631 19.602,00
09 Mar 2024 0,00000680 -0,00000027 -3,82% 0,00000706 0,00000755 0,00000651 35.672,00
08 Mar 2024 0,00000707 -0,00000100 -12,25% 0,00000816 0,00000820 0,00000681 17.954,00
07 Mar 2024 0,00000816 0,00000030 3,82% 0,00000786 0,00000833 0,00000754 11.627,00
06 Mar 2024 0,00000786 -0,00000038 -4,61% 0,00000824 0,00000851 0,00000720 38.123,00
05 Mar 2024 0,00000824 0,00000200 29,99% 0,00000664 0,00000846 0,00000620 30.817,00
04 Mar 2024 0,00000667 -0,00000031 -4,44% 0,00000698 0,00000712 0,00000637 14.539,00
03 Mar 2024 0,00000698 0,00000045 6,89% 0,00000653 0,00000731 0,00000646 7.566,00
02 Mar 2024 0,00000653 0,00000015 2,35% 0,00000638 0,00000684 0,00000631 3.564,00
01 Mar 2024 0,00000638 0,00000021 3,40% 0,00000617 0,00000687 0,00000609 21.743,00
29 Feb 2024 0,00000617 0,00000056 9,98% 0,00000561 0,00000650 0,00000559 12.927,00
28 Feb 2024 0,00000561 -0,00000018 -3,11% 0,00000579 0,00000621 0,00000550 12.097,00
27 Feb 2024 0,00000579 0,00000057 10,92% 0,00000522 0,00000587 0,00000450 47.073,00
26 Feb 2024 0,00000522 -0,00000022 -4,04% 0,00000552 0,00000552 0,00000517 5.307,00
25 Feb 2024 0,00000544 -0,00000025 -4,39% 0,00000569 0,00000596 0,00000523 24.913,00
24 Feb 2024 0,00000569 -0,00000059 -9,39% 0,00000628 0,00000628 0,00000533 31.932,00

La tua Cronologia

COIN
SCLPBTC
ScallopX
USOTC
BDCO
Blue Dolphin Energy (QX)
EU
ALATA
Atari
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