Registration Strip Icon for charts Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

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
76.671,18
746,74 (0,98%)
11:08:42 - 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