Veritaseum

VERIEUR
27,11
-0,035794 (-0,13%)
02:02:01 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: EUR

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
18 Mag 2024 27,10 -0,530 -1,93% 27,65 35,34 26,81 32,00
17 Mag 2024 27,64 -0,560 -1,99% 28,23 28,36 27,15 1,00
16 Mag 2024 28,20 2,00 7,63% 26,21 28,25 26,10 0,00
15 Mag 2024 26,20 -9,93 -27,48% 36,12 37,68 26,15 32,00
14 Mag 2024 36,13 -1,01 -2,71% 29,03 36,28 12,53 3,00
13 Mag 2024 37,13 0,420 1,13% 36,74 37,30 36,65 0,00
12 Mag 2024 36,71 -0,140 -0,37% 36,76 37,11 36,58 0,00
11 Mag 2024 36,85 6,90 23,03% 29,97 38,26 29,79 0,00
10 Mag 2024 29,95 0,860 2,95% 29,18 30,09 28,98 69,00
09 Mag 2024 29,09 0,050 0,17% 29,03 36,63 28,99 6,00
08 Mag 2024 29,04 -4,41 -13,18% 33,48 36,39 28,99 63,00
07 Mag 2024 33,45 -11,16 -25,02% 23,92 45,47 23,54 76,00
06 Mag 2024 44,62 14,93 50,31% 29,74 44,73 29,26 10,00
05 Mag 2024 29,68 0,420 1,43% 29,25 29,92 29,13 0,00
04 Mag 2024 29,26 1,69 6,14% 27,57 29,45 27,43 1,00
03 Mag 2024 27,57 0,310 1,16% 27,25 27,78 26,61 0,00
02 Mag 2024 27,26 -1,29 -4,51% 28,42 28,48 26,55 0,00
01 Mag 2024 28,54 -25,64 -47,32% 54,76 55,50 27,76 8,00
30 Apr 2024 54,19 29,76 121,84% 23,92 56,25 9,74 184,00
29 Apr 2024 24,43 0,690 2,90% 23,77 24,86 23,75 0,00
28 Apr 2024 23,74 0,460 1,98% 23,26 23,80 22,83 0,00
27 Apr 2024 23,28 -1,74 -6,95% 25,02 25,16 23,24 0,00
26 Apr 2024 25,02 0,010 0,02% 25,00 25,31 24,44 0,00
25 Apr 2024 25,01 2,06 8,97% 23,01 26,07 23,00 103,00
24 Apr 2024 22,95 -3,41 -12,95% 26,33 26,47 22,83 0,00
23 Apr 2024 26,37 0,710 2,76% 23,92 27,66 9,90 0,00
22 Apr 2024 25,66 3,96 18,25% 21,65 25,81 21,60 1,00
21 Apr 2024 21,70 0,290 1,37% 21,28 21,86 21,11 18,00
20 Apr 2024 21,40 -3,37 -13,60% 24,70 26,42 21,09 77,00
19 Apr 2024 24,77 -2,15 -7,98% 26,95 28,04 24,37 147,00
18 Apr 2024 26,92 -0,080 -0,29% 27,05 27,33 25,27 10,00
17 Apr 2024 27,00 0,140 0,50% 26,89 27,36 26,44 9,00
16 Apr 2024 26,87 -2,76 -9,33% 23,92 29,51 23,54 12,00
15 Apr 2024 29,63 -4,62 -13,49% 33,78 34,14 28,76 7,00
14 Apr 2024 34,25 8,94 35,31% 25,34 37,30 24,91 11,00
13 Apr 2024 25,31 -0,810 -3,11% 26,15 26,61 24,78 0,00
12 Apr 2024 26,13 -4,74 -15,34% 30,80 31,06 26,06 5,00
11 Apr 2024 30,86 -0,710 -2,24% 31,54 31,75 25,84 8,00
10 Apr 2024 31,57 -2,04 -6,06% 33,62 33,66 26,22 46,00
09 Apr 2024 33,61 4,76 16,49% 23,92 34,20 23,54 49,00
08 Apr 2024 28,85 -3,00 -9,41% 31,79 34,70 28,62 50,00
07 Apr 2024 31,85 -6,13 -16,15% 37,84 38,30 24,08 8,00
06 Apr 2024 37,98 -1,20 -3,06% 39,22 39,32 31,19 10,00
05 Apr 2024 39,18 17,42 80,09% 21,67 40,73 17,44 65,00
04 Apr 2024 21,75 2,58 13,45% 19,19 21,79 18,79 13,00
03 Apr 2024 19,17 -0,330 -1,69% 19,47 19,47 17,19 4,00
02 Apr 2024 19,50 -4,08 -17,31% 23,92 27,66 19,08 8,00
01 Apr 2024 23,59 5,49 30,34% 18,10 23,61 18,10 1,00
31 Mar 2024 18,10 -3,93 -17,83% 22,07 22,67 18,09 15,00
30 Mar 2024 22,02 2,16 10,90% 19,88 22,88 19,29 89,00
29 Mar 2024 19,86 0,050 0,24% 19,91 24,27 19,21 75,00
28 Mar 2024 19,81 -6,66 -25,17% 26,44 26,75 19,36 15,00
27 Mar 2024 26,47 4,79 22,07% 21,69 27,07 19,58 41,00
26 Mar 2024 21,69 -1,30 -5,67% 23,92 27,66 21,60 38,00
25 Mar 2024 22,99 -4,54 -16,50% 27,47 28,24 22,65 36,00
24 Mar 2024 27,53 8,11 41,77% 19,48 27,84 19,28 10,00
23 Mar 2024 19,42 -0,490 -2,45% 19,99 20,30 19,09 0,00
22 Mar 2024 19,91 -8,41 -29,71% 28,28 28,48 19,86 0,00
21 Mar 2024 28,32 4,02 16,53% 24,26 29,02 23,77 113,00
20 Mar 2024 24,31 1,08 4,64% 23,24 25,40 21,31 24,00
19 Mar 2024 23,23 -6,92 -22,96% 23,92 27,66 9,74 6,00
18 Mar 2024 30,15 7,59 33,62% 22,48 30,40 22,22 1,00
17 Mar 2024 22,56 0,010 0,05% 22,53 23,80 19,08 73,00
16 Mar 2024 22,55 -1,81 -7,42% 23,92 27,66 18,61 154,00
15 Mar 2024 24,36 -0,380 -1,55% 24,72 24,99 23,44 8,00
14 Mar 2024 24,75 0,540 2,22% 24,25 24,98 24,16 0,00
13 Mar 2024 24,21 0,270 1,13% 23,92 27,66 23,54 18,00
12 Mar 2024 23,94 -2,26 -8,61% 30,29 32,95 22,75 185,00
11 Mar 2024 26,19 -1,47 -5,32% 27,67 27,67 22,30 29,00
10 Mar 2024 27,67 1,47 5,60% 26,25 27,73 26,11 1,00
09 Mar 2024 26,20 -1,77 -6,32% 27,95 29,10 25,77 9,00
08 Mar 2024 27,97 -0,560 -1,95% 28,50 28,67 22,39 37,00
07 Mar 2024 28,52 -0,580 -2,00% 28,78 30,57 22,30 16,00
06 Mar 2024 29,10 -7,14 -19,71% 36,45 36,79 18,90 70,00
05 Mar 2024 36,24 8,89 32,48% 30,29 36,52 27,56 67,00
04 Mar 2024 27,36 -0,690 -2,44% 27,98 28,01 19,93 264,00
03 Mar 2024 28,04 -0,800 -2,78% 28,77 36,72 27,91 23,00
02 Mar 2024 28,85 -1,25 -4,16% 29,67 32,18 28,72 70,00
01 Mar 2024 30,10 -0,440 -1,44% 30,29 31,13 29,67 3,00
29 Feb 2024 30,54 -10,17 -24,98% 40,73 40,81 28,34 59,00
28 Feb 2024 40,71 4,59 12,70% 36,19 40,80 28,51 128,00
27 Feb 2024 36,12 5,03 16,17% 20,18 36,80 15,31 16,00
26 Feb 2024 31,09 0,260 0,85% 30,83 31,19 30,69 23,00
25 Feb 2024 30,83 -0,500 -1,60% 31,27 31,54 30,62 3,00
24 Feb 2024 31,33 -0,400 -1,27% 31,77 33,74 31,14 58,00
23 Feb 2024 31,74 -7,69 -19,50% 39,34 39,39 31,70 22,00
22 Feb 2024 39,42 3,43 9,54% 35,99 39,60 34,71 44,00
21 Feb 2024 35,99 -6,66 -15,62% 42,68 42,73 34,26 31,00
20 Feb 2024 42,65 -3,24 -7,06% 20,18 46,24 20,05 7,00
19 Feb 2024 45,89 0,280 0,61% 45,53 46,14 39,04 13,00
18 Feb 2024 45,62 -2,79 -5,76% 48,38 48,40 45,51 18,00

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

ADVFN Network