Registration Strip Icon for discussion Registrati per interagire nei nostri forum attivi per discutere con investitori con idee simili.

Bitcoin

BTC
Buy BTC

eToro

Sponsored

Buy BTC
Acquista Crypto con una piattaforma affidabile e facile da usare

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
75.862,82
-61,62 (-0,08%)
15:09:51 - Dati in Tempo Reale
Borsa: EXMO
Tipo: Cryptocurrency Rate
Valuta: EUR
<

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
17 Mar 2025 75.924,44 -1.687,14 -2,17% 77.616,01 77.990,73 75.444,91 10,00
16 Mar 2025 77.611,58 271,01 0,35% 77.356,06 78.001,30 76.922,74 10,00
15 Mar 2025 77.340,57 2.591,45 3,47% 74.693,36 78.351,88 74.531,90 10,00
14 Mar 2025 74.749,12 -2.236,19 -2,90% 76.885,69 77.214,65 73.654,09 10,00
13 Mar 2025 76.985,31 1.118,59 1,47% 75.955,43 77.276,69 74.055,61 10,00
12 Mar 2025 75.866,72 3.148,18 4,33% 72.382,15 76.351,30 70.521,54 10,00
11 Mar 2025 72.718,54 -1.561,04 -2,10% 74.459,18 77.214,84 71.543,08 10,00
10 Mar 2025 74.279,58 -5.287,14 -6,64% 79.600,63 80.177,00 73.762,99 10,00
09 Mar 2025 79.566,72 -444,29 -0,56% 80.023,71 80.179,97 78.777,77 10,00
08 Mar 2025 80.011,01 -3.705,09 -4,43% 83.442,40 84.282,63 78.963,59 10,00
07 Mar 2025 83.716,10 0,00 0,00% 83.716,10 83.716,10 83.716,10 0,00
06 Mar 2025 83.716,10 1.499,62 1,82% 82.253,00 84.876,10 81.442,41 9,00
05 Mar 2025 82.216,48 66,79 0,08% 82.134,94 83.671,53 77.729,49 10,00
04 Mar 2025 82.149,69 -8.221,97 -9,10% 89.162,99 90.245,30 81.500,57 10,00
03 Mar 2025 90.371,66 7.408,12 8,93% 83.018,25 90.935,93 81.244,81 10,00
02 Mar 2025 82.963,54 1.613,85 1,98% 81.298,22 83.506,47 80.807,50 10,00
01 Mar 2025 81.349,69 -137,46 -0,17% 81.443,75 81.840,95 75.000,01 10,00
28 Feb 2025 81.487,15 1.348,59 1,68% 80.230,82 82.975,97 79.440,21 10,00
27 Feb 2025 80.138,56 -4.303,43 -5,10% 84.313,28 85.001,80 78.796,92 10,00
26 Feb 2025 84.441,99 -3.008,50 -3,44% 87.643,23 88.623,83 81.959,20 10,00
25 Feb 2025 87.450,49 -4.406,87 -4,80% 91.895,60 91.984,62 87.433,32 10,00
24 Feb 2025 91.857,36 -536,57 -0,58% 92.298,32 92.483,19 91.296,64 10,00
23 Feb 2025 92.393,93 431,56 0,47% 91.927,38 92.679,93 91.581,32 10,00
22 Feb 2025 91.962,37 -1.763,67 -1,88% 93.707,84 94.931,18 90.799,50 10,00
21 Feb 2025 93.726,04 1.048,30 1,13% 92.697,25 94.026,77 92.537,10 10,00
20 Feb 2025 92.677,74 1.234,11 1,35% 91.484,79 93.121,50 91.019,59 10,00
19 Feb 2025 91.443,63 -140,21 -0,15% 91.573,98 92.490,21 89.590,51 10,00
18 Feb 2025 91.583,84 -182,77 -0,20% 91.694,71 92.769,25 91.142,80 10,00
17 Feb 2025 91.766,61 -1.352,31 -1,45% 93.158,67 93.246,44 91.741,38 10,00
16 Feb 2025 93.118,92 144,94 0,16% 92.949,29 93.519,71 92.496,14 9,00
15 Feb 2025 92.973,98 685,70 0,74% 92.368,87 94.002,08 91.848,47 10,00
14 Feb 2025 92.288,28 -2.210,43 -2,34% 94.332,23 94.449,47 91.130,63 10,00
13 Feb 2025 94.498,71 1.862,50 2,01% 92.628,06 94.599,93 91.661,66 10,00
12 Feb 2025 92.636,21 -2.120,33 -2,24% 94.722,45 95.565,97 91.918,28 10,00
11 Feb 2025 94.756,54 1.134,55 1,21% 93.570,33 95.299,99 92.940,44 10,00
10 Feb 2025 93.621,99 -382,88 -0,41% 93.838,58 95.107,81 92.500,00 10,00
09 Feb 2025 94.004,87 324,39 0,35% 93.677,47 94.749,40 92.257,36 10,00
08 Feb 2025 93.680,48 487,10 0,52% 93.177,30 96.300,00 92.951,00 10,00
07 Feb 2025 93.193,38 45,40 0,05% 93.068,35 96.475,40 92.705,61 10,00
06 Feb 2025 93.147,98 -1.443,90 -1,53% 94.541,25 95.599,66 92.879,66 10,00
05 Feb 2025 94.591,88 -3.878,52 -3,94% 98.525,02 98.817,20 92.712,43 10,00
04 Feb 2025 98.470,40 3.654,27 3,85% 94.812,63 99.261,31 89.731,00 11,00
03 Feb 2025 94.816,13 -2.586,30 -2,66% 97.048,90 98.260,76 94.000,00 10,00
02 Feb 2025 97.402,43 -1.472,97 -1,49% 98.887,67 100.176,81 97.134,08 10,00
01 Feb 2025 98.875,40 -1.972,41 -1,96% 100.854,03 101.936,85 98.008,01 10,00
31 Gen 2025 100.847,81 1.190,71 1,19% 99.636,65 102.799,98 99.447,24 10,00
30 Gen 2025 99.657,10 2.516,11 2,59% 97.201,74 100.069,40 96.932,43 10,00
29 Gen 2025 97.140,99 -330,70 -0,34% 97.480,04 99.803,79 96.296,11 10,00
28 Gen 2025 97.471,69 -888,50 -0,90% 98.465,60 98.802,16 93.220,31 9,00
27 Gen 2025 98.360,19 -1.822,15 -1,82% 100.214,74 100.999,99 98.300,49 10,00
26 Gen 2025 100.182,34 307,47 0,31% 99.872,96 101.000,58 99.102,44 10,00
25 Gen 2025 99.874,87 9,37 0,01% 99.757,15 101.820,00 98.654,37 11,00
24 Gen 2025 99.865,50 264,39 0,27% 99.636,63 102.302,09 97.383,59 10,00
23 Gen 2025 99.601,11 -2.227,26 -2,19% 101.835,41 102.119,36 99.341,28 10,00
22 Gen 2025 101.828,37 3.831,64 3,91% 97.967,73 102.662,22 96.609,31 11,00
21 Gen 2025 97.996,73 -415,35 -0,42% 98.290,00 105.587,76 96.890,09 10,00
20 Gen 2025 98.412,08 -3.051,02 -3,01% 101.517,82 103.366,20 97.158,11 10,00
19 Gen 2025 101.463,10 790,10 0,78% 101.157,12 101.964,94 99.229,29 11,00
18 Gen 2025 100.673,00 3.429,76 3,53% 97.123,56 102.686,57 95.651,10 11,00
17 Gen 2025 97.243,24 -198,87 -0,20% 97.320,99 97.694,63 94.561,45 10,00
16 Gen 2025 97.442,11 3.839,77 4,10% 93.675,81 97.697,71 93.516,05 10,00
15 Gen 2025 93.602,34 1.293,91 1,40% 92.138,71 94.803,25 92.043,57 9,00
14 Gen 2025 92.308,43 98,31 0,11% 92.137,18 93.543,55 88.000,00 10,00
13 Gen 2025 92.210,12 -5,45 -0,01% 92.266,67 92.885,22 91.404,64 11,00
12 Gen 2025 92.215,57 -293,53 -0,32% 92.488,16 92.599,07 91.726,75 10,00
11 Gen 2025 92.509,10 2.875,34 3,21% 89.569,81 93.223,86 89.569,81 10,00
10 Gen 2025 89.633,76 -2.589,89 -2,81% 92.231,62 92.411,42 88.811,00 10,00
09 Gen 2025 92.223,65 -1.571,84 -1,68% 93.759,05 93.924,77 90.121,62 10,00
08 Gen 2025 93.795,49 -4.416,74 -4,50% 98.126,45 98.611,91 93.150,74 10,00
07 Gen 2025 98.212,23 2.570,25 2,69% 95.639,24 98.951,67 94.119,52 10,00
06 Gen 2025 95.641,98 229,44 0,24% 95.426,97 95.782,74 92.908,53 10,00
05 Gen 2025 95.412,54 395,08 0,42% 95.246,04 95.614,49 94.125,95 10,00
04 Gen 2025 95.017,46 697,61 0,74% 94.359,65 96.036,68 93.520,85 10,00
03 Gen 2025 94.319,85 2.990,63 3,27% 91.320,46 95.316,39 90.580,68 10,00
02 Gen 2025 91.329,22 1.111,36 1,23% 90.190,05 91.721,05 89.697,01 10,00
01 Gen 2025 90.217,86 1.778,52 2,01% 89.189,93 92.307,97 88.386,25 9,00
31 Dic 2024 88.439,34 -1.335,08 -1,49% 89.729,66 91.159,62 88.108,00 9,00
30 Dic 2024 89.774,42 -1.364,19 -1,50% 91.077,22 91.175,88 89.230,15 10,00
29 Dic 2024 91.138,61 625,08 0,69% 90.451,01 91.415,03 90.100,47 10,00
28 Dic 2024 90.513,53 -1.327,98 -1,45% 91.800,98 93.263,14 89.831,22 10,00
27 Dic 2024 91.841,51 -3.965,62 -4,14% 95.819,09 96.201,59 91.200,35 10,00
26 Dic 2024 95.807,13 966,02 1,02% 94.851,61 95.807,13 93.595,75 10,00
25 Dic 2024 94.841,11 3.601,93 3,95% 91.104,21 95.567,88 89.960,47 10,00
24 Dic 2024 91.239,18 56,27 0,06% 91.101,38 92.782,33 88.679,30 10,00
23 Dic 2024 91.182,91 -2.119,71 -2,27% 93.152,11 93.623,87 90.381,09 10,00
22 Dic 2024 93.302,62 -375,43 -0,40% 93.662,46 95.656,53 92.507,80 11,00
21 Dic 2024 93.678,05 -280,63 -0,30% 92.859,24 94.504,24 88.852,95 10,00
20 Dic 2024 93.958,68 -2.980,52 -3,07% 96.822,02 98.605,89 92.243,04 11,00
19 Dic 2024 96.939,20 -4.371,81 -4,32% 100.943,35 101.548,01 96.253,59 10,00
18 Dic 2024 101.311,01 1.057,96 1,06% 100.071,32 103.099,88 93.957,33 10,00

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

ADVFN Network