Ftse Mib
34.331,39
0,53%
DAX
18.686,60
1,07%
S&P 500
5.202,75
0,29%
NASDAQ
16.312,20
0,06%
Bitcoin
62.483,02
2,12%

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 Secret (Criptovaluta:SCRTBTC) Secret (Criptovaluta:SCRTBTC) Storico

Secret

SCRTBTC
0,00000611
-0,00000024 (-3,78%)
18:17:40 - 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
09 Mag 2024 0,00000637 0,00000004 0,63% 0,00000632 0,00000640 0,00000610 72.447,00
08 Mag 2024 0,00000633 0,00000008 1,28% 0,00000626 0,00000686 0,00000618 126.417,00
07 Mag 2024 0,00000625 -0,00000013 -2,04% 0,00000635 0,00000645 0,00000622 129.730,00
06 Mag 2024 0,00000638 -0,00000005 -0,78% 0,00000644 0,00000650 0,00000626 68.053,00
05 Mag 2024 0,00000643 -0,00000009 -1,38% 0,00000653 0,00000658 0,00000628 106.265,00
04 Mag 2024 0,00000652 -0,00000019 -2,83% 0,00000674 0,00000698 0,00000647 211.810,00
03 Mag 2024 0,00000671 0,00000021 3,23% 0,00000651 0,00000679 0,00000634 148.131,00
02 Mag 2024 0,00000650 0,00000027 4,33% 0,00000621 0,00000659 0,00000610 128.788,00
01 Mag 2024 0,00000623 -0,00000013 -2,04% 0,00000637 0,00000643 0,00000600 168.764,00
30 Apr 2024 0,00000636 -0,00000015 -2,30% 0,00000719 0,00000719 0,00000633 62.349,00
29 Apr 2024 0,00000651 -0,00000003 -0,46% 0,00000650 0,00000799 0,00000650 67.970,00
28 Apr 2024 0,00000654 0,00000005 0,77% 0,00000649 0,00000667 0,00000641 56.176,00
27 Apr 2024 0,00000649 -0,00000032 -4,70% 0,00000680 0,00000700 0,00000643 109.358,00
26 Apr 2024 0,00000681 -0,00000016 -2,30% 0,00000688 0,00000718 0,00000670 108.034,00
25 Apr 2024 0,00000697 -0,00000017 -2,38% 0,00000714 0,00000731 0,00000684 99.524,00
24 Apr 2024 0,00000714 0,00000008 1,13% 0,00000719 0,00000728 0,00000695 112.045,00
23 Apr 2024 0,00000706 -0,00000010 -1,40% 0,00000715 0,00000729 0,00000695 69.195,00
22 Apr 2024 0,00000716 -0,00000015 -2,05% 0,00000732 0,00000738 0,00000702 83.190,00
21 Apr 2024 0,00000731 0,00000041 5,94% 0,00000690 0,00000734 0,00000682 82.632,00
20 Apr 2024 0,00000690 0,00000021 3,14% 0,00000668 0,00000707 0,00000655 210.700,00
19 Apr 2024 0,00000669 0,00000003 0,45% 0,00000665 0,00000698 0,00000621 161.493,00
18 Apr 2024 0,00000666 0,00000010 1,52% 0,00000654 0,00000670 0,00000634 223.907,00
17 Apr 2024 0,00000656 0,00000006 0,92% 0,00000650 0,00000670 0,00000633 119.915,00
16 Apr 2024 0,00000650 -0,00000034 -4,97% 0,00000678 0,00000710 0,00000641 133.622,00
15 Apr 2024 0,00000684 0,00000022 3,32% 0,00000668 0,00000691 0,00000637 161.092,00
14 Apr 2024 0,00000662 -0,00000059 -8,18% 0,00000718 0,00000739 0,00000627 244.780,00
13 Apr 2024 0,00000721 -0,00000085 -10,55% 0,00000807 0,00000843 0,00000706 278.398,00
12 Apr 2024 0,00000806 -0,00000028 -3,36% 0,00000834 0,00000852 0,00000799 102.056,00
11 Apr 2024 0,00000834 -0,00000029 -3,36% 0,00000865 0,00000875 0,00000824 138.324,00
10 Apr 2024 0,00000863 -0,00000007 -0,80% 0,00000873 0,00000899 0,00000783 157.088,00
09 Apr 2024 0,00000870 0,00000004 0,46% 0,00000877 0,00000924 0,00000863 259.145,00
08 Apr 2024 0,00000866 0,00000052 6,39% 0,00000816 0,00000868 0,00000804 155.151,00
07 Apr 2024 0,00000814 0,00000001 0,12% 0,00000813 0,00000833 0,00000762 67.716,00
06 Apr 2024 0,00000813 -0,00000017 -2,05% 0,00000830 0,00000840 0,00000802 104.816,00
05 Apr 2024 0,00000830 -0,00000027 -3,15% 0,00000857 0,00000881 0,00000828 115.879,00
04 Apr 2024 0,00000857 -0,00000024 -2,72% 0,00000879 0,00000909 0,00000833 188.062,00
03 Apr 2024 0,00000881 -0,00000024 -2,65% 0,00000901 0,00000913 0,00000853 229.114,00
02 Apr 2024 0,00000905 -0,00000039 -4,13% 0,00000943 0,00000966 0,00000867 149.164,00
01 Apr 2024 0,00000944 -0,00000013 -1,36% 0,00000957 0,00000971 0,00000934 95.499,00
31 Mar 2024 0,00000957 -0,00000032 -3,24% 0,00001004 0,00001007 0,00000953 170.476,00
30 Mar 2024 0,00000989 -0,00000006 -0,60% 0,00000996 0,00001010 0,00000955 169.408,00
29 Mar 2024 0,00000995 -0,00000028 -2,74% 0,00001019 0,00001134 0,00000987 533.285,00
28 Mar 2024 0,00001023 0,00000058 6,01% 0,00000959 0,00001100 0,00000943 608.967,00
27 Mar 2024 0,00000965 0,00000009 0,94% 0,00000961 0,00001000 0,00000874 278.973,00
26 Mar 2024 0,00000956 0,00000000 0,00% 0,00000963 0,00000982 0,00000938 256.535,00
25 Mar 2024 0,00000956 -0,00000016 -1,65% 0,00000973 0,00000990 0,00000956 71.141,00
24 Mar 2024 0,00000972 -0,00000088 -8,30% 0,00001042 0,00001055 0,00000963 194.675,00
23 Mar 2024 0,00001060 0,00000100 10,98% 0,00000911 0,00001072 0,00000887 646.134,00
22 Mar 2024 0,00000911 0,00000010 1,11% 0,00000874 0,00000924 0,00000874 181.425,00
21 Mar 2024 0,00000901 0,00000017 1,92% 0,00000892 0,00000912 0,00000857 250.880,00
20 Mar 2024 0,00000884 -0,00000023 -2,54% 0,00000916 0,00000961 0,00000835 611.076,00
19 Mar 2024 0,00000907 -0,00000048 -5,03% 0,00000954 0,00000956 0,00000840 381.346,00
18 Mar 2024 0,00000955 0,00000004 0,42% 0,00000953 0,00000968 0,00000908 185.762,00
17 Mar 2024 0,00000951 -0,00000054 -5,37% 0,00001015 0,00001049 0,00000934 171.075,00
16 Mar 2024 0,00001005 -0,00000039 -3,74% 0,00001054 0,00001056 0,00000983 356.906,00
15 Mar 2024 0,00001044 -0,00000019 -1,79% 0,00001059 0,00001066 0,00001011 168.035,00
14 Mar 2024 0,00001063 0,00000100 10,82% 0,00000923 0,00001200 0,00000919 1.354.217,00
13 Mar 2024 0,00000924 -0,00000018 -1,91% 0,00000946 0,00000957 0,00000897 265.633,00
12 Mar 2024 0,00000942 -0,00000017 -1,77% 0,00000960 0,00000982 0,00000893 580.334,00
11 Mar 2024 0,00000959 -0,00000038 -3,81% 0,00000992 0,00001005 0,00000941 172.100,00
10 Mar 2024 0,00000997 -0,00000036 -3,48% 0,00001027 0,00001042 0,00000987 159.234,00
09 Mar 2024 0,00001033 0,00000044 4,45% 0,00000997 0,00001067 0,00000959 320.470,00
08 Mar 2024 0,00000989 -0,00000019 -1,88% 0,00001011 0,00001025 0,00000938 221.844,00
07 Mar 2024 0,00001008 0,00000029 2,96% 0,00000980 0,00001014 0,00000924 210.673,00
06 Mar 2024 0,00000979 -0,00000026 -2,59% 0,00001000 0,00001116 0,00000952 346.832,00
05 Mar 2024 0,00001005 -0,00000090 -8,22% 0,00001097 0,00001211 0,00000991 435.273,00
04 Mar 2024 0,00001095 0,00000053 5,09% 0,00001044 0,00001110 0,00001000 304.445,00
03 Mar 2024 0,00001042 0,00000059 6,00% 0,00000985 0,00001071 0,00000972 199.559,00
02 Mar 2024 0,00000983 -0,00000011 -1,11% 0,00000994 0,00001015 0,00000962 138.545,00
01 Mar 2024 0,00000994 0,00000076 8,28% 0,00000922 0,00001024 0,00000919 290.698,00
29 Feb 2024 0,00000918 -0,00000078 -7,83% 0,00000994 0,00001085 0,00000897 485.845,00
28 Feb 2024 0,00000996 -0,00000082 -7,61% 0,00001086 0,00001138 0,00000986 352.189,00
27 Feb 2024 0,00001078 0,00000043 4,15% 0,00001034 0,00001242 0,00001020 775.625,00
26 Feb 2024 0,00001035 0,00000073 7,59% 0,00000963 0,00001076 0,00000957 323.480,00
25 Feb 2024 0,00000962 0,00000021 2,23% 0,00000944 0,00001006 0,00000933 164.058,00
24 Feb 2024 0,00000941 0,00000013 1,40% 0,00000926 0,00000972 0,00000921 181.113,00
23 Feb 2024 0,00000928 0,00000011 1,20% 0,00000915 0,00000967 0,00000910 274.059,00
22 Feb 2024 0,00000917 -0,00000054 -5,56% 0,00000966 0,00001001 0,00000900 346.819,00
21 Feb 2024 0,00000971 0,00000037 3,96% 0,00000921 0,00001095 0,00000907 1.121.642,00
20 Feb 2024 0,00000934 0,00000100 12,00% 0,00000833 0,00001018 0,00000830 816.184,00
19 Feb 2024 0,00000833 0,00000019 2,33% 0,00000814 0,00000855 0,00000814 198.564,00
18 Feb 2024 0,00000814 -0,00000014 -1,69% 0,00000829 0,00000888 0,00000806 294.368,00
17 Feb 2024 0,00000828 0,00000005 0,61% 0,00000821 0,00000846 0,00000811 189.377,00
16 Feb 2024 0,00000823 -0,00000020 -2,37% 0,00000844 0,00000850 0,00000817 173.363,00
15 Feb 2024 0,00000843 -0,00000031 -3,55% 0,00000870 0,00000882 0,00000837 298.116,00
14 Feb 2024 0,00000874 -0,00000085 -8,86% 0,00000954 0,00000986 0,00000855 1.590.168,00
13 Feb 2024 0,00000959 0,00000200 25,06% 0,00000800 0,00001049 0,00000793 2.097.506,00
12 Feb 2024 0,00000798 -0,00000044 -5,23% 0,00000833 0,00000846 0,00000792 258.387,00
11 Feb 2024 0,00000842 0,00000035 4,34% 0,00000808 0,00000854 0,00000799 464.987,00
10 Feb 2024 0,00000807 -0,00000011 -1,34% 0,00000819 0,00000845 0,00000794 175.647,00

La tua Cronologia

COIN
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