Registrati per avvisi in tempo reale, portafoglio personalizzato e movimenti di mercato.
Quotazioni in diretta
eToro
•
Sponsored
Acquista oltre 100 criptovalute con commissioni fisse, unificate e trasparenti su una piattaforma altamente sicura, offerta da un'azienda multi-regolamentata.
Gli investimenti in criptoasset sono altamente volatili e non sono regolamentati in alcuni paesi dell'UE. Non esiste alcuna tutela per i consumatori. I profitti possono essere soggetti a imposizione fiscale.
Compra ora| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 04 Mar 2025 | 0,00000800 | 0,00000078 | 10,80% | 0,00000775 | 0,00000847 | 0,00000748 | 78.882,00 |
| 03 Mar 2025 | 0,00000722 | -0,00000100 | -11,75% | 0,00000851 | 0,00000851 | 0,00000719 | 29.329,00 |
| 02 Mar 2025 | 0,00000851 | 0,00000002 | 0,24% | 0,00000855 | 0,00000877 | 0,00000800 | 10.437,00 |
| 01 Mar 2025 | 0,00000849 | 0,00000016 | 1,92% | 0,00000833 | 0,00000893 | 0,00000811 | 48.281,00 |
| 28 Feb 2025 | 0,00000833 | 0,00000003 | 0,36% | 0,00000830 | 0,00000903 | 0,00000803 | 87.581,00 |
| 27 Feb 2025 | 0,00000830 | 0,00000014 | 1,72% | 0,00000816 | 0,00000930 | 0,00000810 | 111.845,00 |
| 26 Feb 2025 | 0,00000816 | -0,00000034 | -4,00% | 0,00000850 | 0,00000850 | 0,00000785 | 18.209,00 |
| 25 Feb 2025 | 0,00000850 | 0,00000016 | 1,92% | 0,00000843 | 0,00000859 | 0,00000818 | 250.006,00 |
| 24 Feb 2025 | 0,00000834 | -0,00000012 | -1,42% | 0,00000847 | 0,00000860 | 0,00000820 | 20.866,00 |
| 23 Feb 2025 | 0,00000846 | -0,00000029 | -3,31% | 0,00000875 | 0,00000884 | 0,00000836 | 13.093,00 |
| 22 Feb 2025 | 0,00000875 | -0,00000002 | -0,23% | 0,00000877 | 0,00000889 | 0,00000853 | 5.491,00 |
| 21 Feb 2025 | 0,00000877 | 0,00000010 | 1,15% | 0,00000867 | 0,00000885 | 0,00000842 | 15.681,00 |
| 20 Feb 2025 | 0,00000867 | 0,00000009 | 1,05% | 0,00000858 | 0,00000889 | 0,00000821 | 48.922,00 |
| 19 Feb 2025 | 0,00000858 | -0,00000002 | -0,23% | 0,00000860 | 0,00000860 | 0,00000831 | 8.426,00 |
| 18 Feb 2025 | 0,00000860 | 0,00000022 | 2,63% | 0,00000837 | 0,00000860 | 0,00000818 | 249.473,00 |
| 17 Feb 2025 | 0,00000838 | 0,00000014 | 1,70% | 0,00000829 | 0,00000864 | 0,00000817 | 8.996,00 |
| 16 Feb 2025 | 0,00000824 | -0,00000040 | -4,63% | 0,00000864 | 0,00000876 | 0,00000824 | 29.547,00 |
| 15 Feb 2025 | 0,00000864 | 0,00000052 | 6,40% | 0,00000812 | 0,00000864 | 0,00000798 | 42.170,00 |
| 14 Feb 2025 | 0,00000812 | 0,00000007 | 0,87% | 0,00000805 | 0,00000823 | 0,00000783 | 28.617,00 |
| 13 Feb 2025 | 0,00000805 | 0,00000012 | 1,51% | 0,00000793 | 0,00000806 | 0,00000775 | 17.135,00 |
| 12 Feb 2025 | 0,00000793 | 0,00000026 | 3,39% | 0,00000767 | 0,00000801 | 0,00000765 | 9.929,00 |
| 11 Feb 2025 | 0,00000767 | -0,00000002 | -0,26% | 0,00000791 | 0,00000827 | 0,00000757 | 241.907,00 |
| 10 Feb 2025 | 0,00000769 | 0,00000011 | 1,45% | 0,00000758 | 0,00000798 | 0,00000740 | 32.583,00 |
| 09 Feb 2025 | 0,00000758 | -0,00000002 | -0,26% | 0,00000751 | 0,00000785 | 0,00000737 | 21.671,00 |
| 08 Feb 2025 | 0,00000760 | -0,00000015 | -1,94% | 0,00000775 | 0,00000822 | 0,00000732 | 61.840,00 |
| 07 Feb 2025 | 0,00000775 | -0,00000072 | -8,50% | 0,00000832 | 0,00000904 | 0,00000749 | 245.439,00 |
| 06 Feb 2025 | 0,00000847 | 0,00000095 | 12,63% | 0,00000763 | 0,00000924 | 0,00000730 | 445.221,00 |
| 05 Feb 2025 | 0,00000752 | -0,00000016 | -2,08% | 0,00000768 | 0,00000797 | 0,00000716 | 15.711,00 |
| 04 Feb 2025 | 0,00000768 | -0,00000068 | -8,13% | 0,00000813 | 0,00000832 | 0,00000704 | 40.396,00 |
| 03 Feb 2025 | 0,00000836 | -0,00000011 | -1,30% | 0,00000847 | 0,00000919 | 0,00000812 | 81.593,00 |
| 02 Feb 2025 | 0,00000847 | -0,00000017 | -1,97% | 0,00000864 | 0,00000890 | 0,00000847 | 18.826,00 |
| 01 Feb 2025 | 0,00000864 | -0,00000040 | -4,42% | 0,00000889 | 0,00000904 | 0,00000843 | 41.538,00 |
| 31 Gen 2025 | 0,00000904 | 0,00000010 | 1,12% | 0,00000894 | 0,00000912 | 0,00000850 | 31.068,00 |
| 30 Gen 2025 | 0,00000894 | 0,00000015 | 1,71% | 0,00000876 | 0,00000898 | 0,00000871 | 5.084,00 |
| 29 Gen 2025 | 0,00000879 | -0,00000017 | -1,90% | 0,00000896 | 0,00000940 | 0,00000876 | 24.375,00 |
| 28 Gen 2025 | 0,00000896 | -0,00000019 | -2,08% | 0,00000901 | 0,00000917 | 0,00000870 | 36.603,00 |
| 27 Gen 2025 | 0,00000915 | 0,00000000 | 0,00% | 0,00000925 | 0,00000932 | 0,00000870 | 72.307,00 |
| 26 Gen 2025 | 0,00000915 | -0,00000025 | -2,66% | 0,00000940 | 0,00000961 | 0,00000895 | 116.034,00 |
| 25 Gen 2025 | 0,00000940 | 0,00000004 | 0,43% | 0,00000934 | 0,00000996 | 0,00000904 | 217.872,00 |
| 24 Gen 2025 | 0,00000936 | 0,00000037 | 4,12% | 0,00000899 | 0,00001064 | 0,00000896 | 508.324,00 |
| 23 Gen 2025 | 0,00000899 | 0,00000004 | 0,45% | 0,00000898 | 0,00000960 | 0,00000872 | 157.391,00 |
| 22 Gen 2025 | 0,00000895 | -0,00000010 | -1,10% | 0,00000905 | 0,00001011 | 0,00000870 | 328.277,00 |
| 21 Gen 2025 | 0,00000905 | -0,00000017 | -1,84% | 0,00000919 | 0,00000922 | 0,00000864 | 323.876,00 |
| 20 Gen 2025 | 0,00000922 | -0,00000036 | -3,76% | 0,00000958 | 0,00000977 | 0,00000864 | 116.047,00 |
| 19 Gen 2025 | 0,00000958 | -0,00000025 | -2,54% | 0,00001031 | 0,00001031 | 0,00000933 | 149.786,00 |
| 18 Gen 2025 | 0,00000983 | -0,00000032 | -3,15% | 0,00001015 | 0,00001129 | 0,00000967 | 314.115,00 |
| 17 Gen 2025 | 0,00001015 | 0,00000053 | 5,51% | 0,00000963 | 0,00001181 | 0,00000961 | 528.756,00 |
| 16 Gen 2025 | 0,00000962 | -0,00000044 | -4,37% | 0,00001006 | 0,00001085 | 0,00000949 | 283.524,00 |
| 15 Gen 2025 | 0,00001006 | -0,00000044 | -4,19% | 0,00001054 | 0,00001128 | 0,00000936 | 310.714,00 |
| 14 Gen 2025 | 0,00001050 | -0,00000007 | -0,66% | 0,00001061 | 0,00001256 | 0,00000971 | 729.919,00 |
| 13 Gen 2025 | 0,00001057 | 0,00000100 | 10,59% | 0,00000922 | 0,00001250 | 0,00000918 | 994.596,00 |
| 12 Gen 2025 | 0,00000944 | 0,00000013 | 1,40% | 0,00000931 | 0,00000959 | 0,00000906 | 61.948,00 |
| 11 Gen 2025 | 0,00000931 | 0,00000010 | 1,09% | 0,00000900 | 0,00000972 | 0,00000900 | 106.452,00 |
| 10 Gen 2025 | 0,00000921 | 0,00000022 | 2,45% | 0,00000899 | 0,00000932 | 0,00000874 | 100.930,00 |
| 09 Gen 2025 | 0,00000899 | 0,00000005 | 0,56% | 0,00000925 | 0,00000932 | 0,00000875 | 70.627,00 |
| 08 Gen 2025 | 0,00000894 | 0,00000013 | 1,48% | 0,00000881 | 0,00000930 | 0,00000866 | 62.453,00 |
| 07 Gen 2025 | 0,00000881 | -0,00000045 | -4,86% | 0,00000920 | 0,00000925 | 0,00000881 | 42.600,00 |
| 06 Gen 2025 | 0,00000926 | -0,00000019 | -2,01% | 0,00000945 | 0,00000945 | 0,00000905 | 49.999,00 |
| 05 Gen 2025 | 0,00000945 | 0,00000038 | 4,19% | 0,00000911 | 0,00000979 | 0,00000892 | 167.488,00 |
| 04 Gen 2025 | 0,00000907 | 0,00000032 | 3,66% | 0,00000887 | 0,00000966 | 0,00000864 | 155.787,00 |
| 03 Gen 2025 | 0,00000875 | -0,00000049 | -5,30% | 0,00000945 | 0,00000956 | 0,00000866 | 137.750,00 |
| 02 Gen 2025 | 0,00000924 | -0,00000027 | -2,84% | 0,00000933 | 0,00001031 | 0,00000895 | 367.677,00 |
| 01 Gen 2025 | 0,00000951 | 0,00000003 | 0,32% | 0,00000976 | 0,00001077 | 0,00000882 | 369.468,00 |
| 31 Dic 2024 | 0,00000948 | 0,00000056 | 6,28% | 0,00000892 | 0,00001113 | 0,00000870 | 477.686,00 |
| 30 Dic 2024 | 0,00000892 | -0,00000018 | -1,98% | 0,00000910 | 0,00000910 | 0,00000869 | 27.140,00 |
| 29 Dic 2024 | 0,00000910 | 0,00000026 | 2,94% | 0,00000884 | 0,00000910 | 0,00000850 | 36.312,00 |
| 28 Dic 2024 | 0,00000884 | 0,00000032 | 3,76% | 0,00000852 | 0,00000911 | 0,00000831 | 77.611,00 |
| 27 Dic 2024 | 0,00000852 | -0,00000037 | -4,16% | 0,00000889 | 0,00000927 | 0,00000837 | 101.335,00 |
| 26 Dic 2024 | 0,00000889 | -0,00000059 | -6,22% | 0,00000930 | 0,00001035 | 0,00000855 | 374.352,00 |
| 25 Dic 2024 | 0,00000948 | 0,00000100 | 11,99% | 0,00000827 | 0,00001146 | 0,00000821 | 1.085.870,00 |
| 24 Dic 2024 | 0,00000834 | 0,00000025 | 3,09% | 0,00000809 | 0,00000851 | 0,00000804 | 122.379,00 |
| 23 Dic 2024 | 0,00000809 | 0,00000004 | 0,50% | 0,00000805 | 0,00000858 | 0,00000781 | 38.248,00 |
| 22 Dic 2024 | 0,00000805 | -0,00000029 | -3,48% | 0,00000834 | 0,00000870 | 0,00000782 | 39.738,00 |
| 21 Dic 2024 | 0,00000834 | 0,00000006 | 0,72% | 0,00000830 | 0,00000878 | 0,00000804 | 60.001,00 |
| 20 Dic 2024 | 0,00000828 | -0,00000053 | -6,02% | 0,00000881 | 0,00000900 | 0,00000804 | 74.926,00 |
| 19 Dic 2024 | 0,00000881 | -0,00000018 | -2,00% | 0,00000880 | 0,00000915 | 0,00000848 | 131.592,00 |
| 18 Dic 2024 | 0,00000899 | -0,00000087 | -8,82% | 0,00000986 | 0,00001068 | 0,00000870 | 291.612,00 |
| 17 Dic 2024 | 0,00000986 | -0,00000100 | -9,03% | 0,00001126 | 0,00001152 | 0,00000909 | 206.193,00 |
| 16 Dic 2024 | 0,00001107 | -0,00000200 | -15,08% | 0,00001296 | 0,00001463 | 0,00001070 | 623.347,00 |
| 15 Dic 2024 | 0,00001326 | 0,00000100 | 8,50% | 0,00001166 | 0,00001450 | 0,00001116 | 1.253.442,00 |
| 14 Dic 2024 | 0,00001177 | 0,00000300 | 32,75% | 0,00000916 | 0,00001334 | 0,00000916 | 922.595,00 |
| 13 Dic 2024 | 0,00000916 | -0,00000028 | -2,97% | 0,00000939 | 0,00000951 | 0,00000900 | 14.078,00 |
| 12 Dic 2024 | 0,00000944 | 0,00000006 | 0,64% | 0,00000935 | 0,00000977 | 0,00000911 | 38.708,00 |
| 11 Dic 2024 | 0,00000938 | -0,00000100 | -9,48% | 0,00001055 | 0,00001066 | 0,00000932 | 32.118,00 |
| 10 Dic 2024 | 0,00001055 | -0,00000085 | -7,46% | 0,00001125 | 0,00001125 | 0,00001004 | 55.029,00 |
| 09 Dic 2024 | 0,00001140 | 0,00000042 | 3,83% | 0,00001098 | 0,00001143 | 0,00001065 | 40.424,00 |
| 08 Dic 2024 | 0,00001098 | 0,00000037 | 3,49% | 0,00001087 | 0,00001108 | 0,00001050 | 19.740,00 |
| 07 Dic 2024 | 0,00001061 | -0,00000014 | -1,30% | 0,00001075 | 0,00001111 | 0,00001022 | 26.441,00 |
| 06 Dic 2024 | 0,00001075 | -0,00000057 | -5,04% | 0,00001132 | 0,00001132 | 0,00001001 | 71.693,00 |
| 05 Dic 2024 | 0,00001132 | 0,00000024 | 2,17% | 0,00001106 | 0,00001147 | 0,00001073 | 77.740,00 |
|
Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni |
|
ADVFN Network
|
| ADVFN UK Investors Hub ADVFN Italy ADVFN Australia ADVFN Brazil |
| ADVFN Canada ADVFN Germany ADVFN Japan ADVFN Mexico |
| ADVFN France ADVFN US ADVFN Korea |
