Ftse Mib
34.339,32
0,55%
DAX
18.686,60
1,07%
S&P 500
5.214,08
0,51%
NASDAQ
16.346,26
0,27%
Bitcoin
63.051,29
3,05%

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 GATE BENQI (Gate.io:BENQIETH) BENQI (Gate.io:BENQIETH) Storico

BENQI

BENQIETH
0,00000503
-0,00000003 (-0,59%)
01:28:17 - Dati in Tempo Reale
Borsa: Gate.io
Tipo: Cryptocurrency Rate
Valuta: ETH

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
09 Mag 2024 0,00000506 -0,00000011 -2,13% 0,00000516 0,00000516 0,00000497 637.621,00
08 Mag 2024 0,00000517 -0,00000006 -1,15% 0,00000522 0,00000528 0,00000510 634.863,00
07 Mag 2024 0,00000523 0,00000016 3,16% 0,00000507 0,00000527 0,00000505 625.191,00
06 Mag 2024 0,00000507 -0,00000009 -1,74% 0,00000516 0,00000521 0,00000502 654.927,00
05 Mag 2024 0,00000516 0,00000005 0,98% 0,00000512 0,00000517 0,00000495 625.941,00
04 Mag 2024 0,00000511 0,00000008 1,59% 0,00000506 0,00000512 0,00000496 658.752,00
03 Mag 2024 0,00000503 0,00000008 1,62% 0,00000495 0,00000506 0,00000487 692.581,00
02 Mag 2024 0,00000495 0,00000003 0,61% 0,00000492 0,00000499 0,00000481 753.774,00
01 Mag 2024 0,00000492 0,00 0,00% 0,00000491 0,00000498 0,00000476 689.911,00
30 Apr 2024 0,00000492 0,00000014 2,93% 0,00000479 0,00000493 0,00000477 410.181,00
29 Apr 2024 0,00000478 -0,00000018 -3,63% 0,00000496 0,00000505 0,00000476 691.952,00
28 Apr 2024 0,00000496 -0,00000012 -2,36% 0,00000509 0,00000509 0,00000492 653.621,00
27 Apr 2024 0,00000508 -0,00000052 -9,29% 0,00000559 0,00000559 0,00000508 243.086,00
26 Apr 2024 0,00000560 -0,00000026 -4,44% 0,00000589 0,00000590 0,00000556 514.498,00
25 Apr 2024 0,00000586 -0,00000022 -3,62% 0,00000606 0,00000613 0,00000585 555.629,00
24 Apr 2024 0,00000608 -0,00000002 -0,33% 0,00000607 0,00000615 0,00000597 555.414,00
23 Apr 2024 0,00000610 0,00000022 3,74% 0,00000589 0,00000647 0,00000587 559.989,00
22 Apr 2024 0,00000588 -0,00000005 -0,84% 0,00000593 0,00000596 0,00000570 573.669,00
21 Apr 2024 0,00000593 0,00000032 5,70% 0,00000562 0,00000598 0,00000559 587.825,00
20 Apr 2024 0,00000561 0,00000012 2,19% 0,00000548 0,00000570 0,00000532 588.653,00
19 Apr 2024 0,00000549 0,00000015 2,81% 0,00000533 0,00000554 0,00000529 618.448,00
18 Apr 2024 0,00000534 -0,00000003 -0,56% 0,00000537 0,00000545 0,00000518 634.685,00
17 Apr 2024 0,00000537 0,00000016 3,07% 0,00000521 0,00000541 0,00000514 637.556,00
16 Apr 2024 0,00000521 -0,00000024 -4,40% 0,00000542 0,00000555 0,00000514 600.525,00
15 Apr 2024 0,00000545 0,00000033 6,45% 0,00000510 0,00000549 0,00000504 624.746,00
14 Apr 2024 0,00000512 -0,00000078 -13,22% 0,00000590 0,00000591 0,00000484 634.036,00
13 Apr 2024 0,00000590 -0,00000051 -7,96% 0,00000643 0,00000654 0,00000568 512.653,00
12 Apr 2024 0,00000641 -0,00000020 -3,03% 0,00000661 0,00000663 0,00000641 440.532,00
11 Apr 2024 0,00000661 -0,00000003 -0,45% 0,00000662 0,00000667 0,00000649 474.104,00
10 Apr 2024 0,00000664 -0,00000012 -1,78% 0,00000675 0,00000681 0,00000663 432.291,00
09 Apr 2024 0,00000676 -0,00000037 -5,19% 0,00000707 0,00000716 0,00000673 423.503,00
08 Apr 2024 0,00000713 0,00000003 0,42% 0,00000713 0,00000729 0,00000703 412.410,00
07 Apr 2024 0,00000710 0,00000022 3,20% 0,00000688 0,00000717 0,00000685 407.965,00
06 Apr 2024 0,00000688 -0,00000032 -4,44% 0,00000718 0,00000720 0,00000675 461.906,00
05 Apr 2024 0,00000720 0,00000034 4,96% 0,00000683 0,00000726 0,00000675 436.091,00
04 Apr 2024 0,00000686 -0,00000014 -2,00% 0,00000694 0,00000715 0,00000678 428.264,00
03 Apr 2024 0,00000700 -0,00000023 -3,18% 0,00000722 0,00000722 0,00000685 417.880,00
02 Apr 2024 0,00000723 -0,00000025 -3,34% 0,00000747 0,00000755 0,00000718 402.316,00
01 Apr 2024 0,00000748 -0,00000009 -1,19% 0,00000757 0,00000762 0,00000734 427.251,00
31 Mar 2024 0,00000757 0,00000004 0,53% 0,00000752 0,00000778 0,00000739 390.946,00
30 Mar 2024 0,00000753 -0,00000017 -2,21% 0,00000771 0,00000772 0,00000739 436.451,00
29 Mar 2024 0,00000770 0,00 0,00% 0,00000768 0,00000780 0,00000752 628.794,00
28 Mar 2024 0,00000770 -0,00000031 -3,87% 0,00000801 0,00000811 0,00000768 585.535,00
27 Mar 2024 0,00000801 -0,00000020 -2,44% 0,00000821 0,00000847 0,00000789 569.706,00
26 Mar 2024 0,00000821 0,00000022 2,75% 0,00000801 0,00000875 0,00000799 543.762,00
25 Mar 2024 0,00000799 -0,00000003 -0,37% 0,00000809 0,00000818 0,00000792 568.502,00
24 Mar 2024 0,00000802 0,00000002 0,25% 0,00000796 0,00000830 0,00000795 601.735,00
23 Mar 2024 0,00000800 0,00000027 3,49% 0,00000769 0,00000815 0,00000761 597.523,00
22 Mar 2024 0,00000773 -0,00000029 -3,62% 0,00000784 0,00000808 0,00000766 587.909,00
21 Mar 2024 0,00000802 -0,00000016 -1,96% 0,00000819 0,00000832 0,00000765 809.052,00
20 Mar 2024 0,00000818 -0,00000053 -6,08% 0,00000865 0,00000914 0,00000786 577.950,00
19 Mar 2024 0,00000871 0,00000077 9,70% 0,00000799 0,00000956 0,00000789 537.070,00
18 Mar 2024 0,00000794 0,00000026 3,39% 0,00000769 0,00000836 0,00000755 560.999,00
17 Mar 2024 0,00000768 -0,00000052 -6,34% 0,00000805 0,00000947 0,00000745 553.860,00
16 Mar 2024 0,00000820 0,00000081 10,96% 0,00000738 0,00000832 0,00000705 712.265,00
15 Mar 2024 0,00000739 -0,00000036 -4,65% 0,00000779 0,00000824 0,00000718 586.092,00
14 Mar 2024 0,00000775 -0,00000087 -10,09% 0,00000830 0,00000856 0,00000743 561.431,00
13 Mar 2024 0,00000862 0,00000200 32,57% 0,00000617 0,00000980 0,00000616 789.236,00
12 Mar 2024 0,00000614 0,00000014 2,33% 0,00000599 0,00000629 0,00000577 787.451,00
11 Mar 2024 0,00000600 -0,00000008 -1,32% 0,00000609 0,00000632 0,00000592 713.202,00
10 Mar 2024 0,00000608 0,00000005 0,83% 0,00000602 0,00000620 0,00000591 724.599,00
09 Mar 2024 0,00000603 -0,00000016 -2,58% 0,00000616 0,00000621 0,00000564 764.949,00
08 Mar 2024 0,00000619 0,00000036 6,17% 0,00000580 0,00000645 0,00000575 769.263,00
07 Mar 2024 0,00000583 0,00000001 0,17% 0,00000584 0,00000595 0,00000540 835.121,00
06 Mar 2024 0,00000582 -0,00000077 -11,68% 0,00000659 0,00000659 0,00000569 727.488,00
05 Mar 2024 0,00000659 0,00000006 0,92% 0,00000651 0,00000678 0,00000638 734.423,00
04 Mar 2024 0,00000653 -0,00000022 -3,26% 0,00000671 0,00000750 0,00000653 713.158,00
03 Mar 2024 0,00000675 0,00000025 3,85% 0,00000648 0,00000679 0,00000633 748.957,00
02 Mar 2024 0,00000650 0,00000015 2,36% 0,00000637 0,00000672 0,00000629 763.174,00
01 Mar 2024 0,00000635 -0,00000056 -8,10% 0,00000677 0,00000700 0,00000623 764.253,00
29 Feb 2024 0,00000691 -0,00000073 -9,55% 0,00000813 0,00000886 0,00000654 744.680,00
28 Feb 2024 0,00000764 0,00000200 35,27% 0,00000565 0,00000872 0,00000561 897.500,00
27 Feb 2024 0,00000567 0,00000020 3,66% 0,00000547 0,00000575 0,00000536 921.431,00
26 Feb 2024 0,00000547 -0,00000026 -4,54% 0,00000573 0,00000584 0,00000543 927.628,00
25 Feb 2024 0,00000573 0,00000009 1,60% 0,00000568 0,00000587 0,00000548 771.406,00
24 Feb 2024 0,00000564 -0,00000005 -0,88% 0,00000566 0,00000587 0,00000560 767.991,00
23 Feb 2024 0,00000569 0,00000005 0,89% 0,00000563 0,00000588 0,00000557 747.295,00
22 Feb 2024 0,00000564 -0,00000026 -4,41% 0,00000589 0,00000593 0,00000560 753.790,00
21 Feb 2024 0,00000590 -0,00000039 -6,20% 0,00000629 0,00000630 0,00000580 853.518,00
20 Feb 2024 0,00000629 0,00000017 2,78% 0,00000610 0,00000639 0,00000609 837.794,00
19 Feb 2024 0,00000612 -0,00000001 -0,16% 0,00000613 0,00000627 0,00000604 883.511,00
18 Feb 2024 0,00000613 -0,00000007 -1,13% 0,00000618 0,00000624 0,00000603 892.146,00
17 Feb 2024 0,00000620 -0,00000012 -1,90% 0,00000632 0,00000639 0,00000611 891.476,00
16 Feb 2024 0,00000632 -0,00000021 -3,22% 0,00000652 0,00000675 0,00000621 811.335,00
15 Feb 2024 0,00000653 0,00000015 2,35% 0,00000634 0,00000670 0,00000623 863.047,00
14 Feb 2024 0,00000638 -0,00000010 -1,54% 0,00000644 0,00000666 0,00000631 837.688,00
13 Feb 2024 0,00000648 -0,00000005 -0,77% 0,00000662 0,00000673 0,00000641 860.575,00
12 Feb 2024 0,00000653 -0,00000088 -11,88% 0,00000732 0,00000773 0,00000652 825.265,00
11 Feb 2024 0,00000741 0,00000099 15,42% 0,00000642 0,00000741 0,00000638 864.769,00
10 Feb 2024 0,00000642 0,00000005 0,78% 0,00000636 0,00000650 0,00000626 932.321,00

La tua Cronologia

GATE
BENQIETH
BENQI
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