Ftse Mib
35.398,82
-0,03%
DAX
18.704,42
-0,11%
S&P 500
5.303,27
0,12%
NASDAQ
16.685,97
-0,07%
Bitcoin
66.863,58
-0,32%

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 Nervos Common Knowledge Base (Gate.io:CKBETH) Nervos Common Knowledge Base (Gate.io:CKBETH) Storico

Nervos Common Knowledge Base

CKBETH
0,00000511
-0,00000007 (-1,35%)
03:07:56 - 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
18 Mag 2024 0,00000518 0,00000020 4,02% 0,00000497 0,00000539 0,00000493 929.113,00
17 Mag 2024 0,00000498 -0,00000026 -4,96% 0,00000525 0,00000527 0,00000484 1.371.164,00
16 Mag 2024 0,00000524 0,00000015 2,95% 0,00000509 0,00000564 0,00000504 1.060.795,00
15 Mag 2024 0,00000509 -0,00000010 -1,93% 0,00000519 0,00000526 0,00000508 686.186,00
14 Mag 2024 0,00000519 -0,00000013 -2,44% 0,00000533 0,00000535 0,00000510 764.320,00
13 Mag 2024 0,00000532 -0,00000022 -3,97% 0,00000554 0,00000557 0,00000527 698.725,00
12 Mag 2024 0,00000554 -0,00000010 -1,77% 0,00000562 0,00000572 0,00000553 865.270,00
11 Mag 2024 0,00000564 -0,00000018 -3,09% 0,00000581 0,00000593 0,00000555 753.210,00
10 Mag 2024 0,00000582 -0,00000003 -0,51% 0,00000585 0,00000594 0,00000564 964.526,00
09 Mag 2024 0,00000585 0,00000006 1,04% 0,00000580 0,00000596 0,00000573 855.366,00
08 Mag 2024 0,00000579 -0,00000014 -2,36% 0,00000593 0,00000599 0,00000579 603.180,00
07 Mag 2024 0,00000593 -0,00000008 -1,33% 0,00000603 0,00000624 0,00000589 950.829,00
06 Mag 2024 0,00000601 -0,00000027 -4,30% 0,00000626 0,00000632 0,00000595 665.994,00
05 Mag 2024 0,00000628 0,00000037 6,26% 0,00000585 0,00000652 0,00000583 776.840,00
04 Mag 2024 0,00000591 0,00000067 12,79% 0,00000520 0,00000593 0,00000515 718.818,00
03 Mag 2024 0,00000524 -0,00000022 -4,03% 0,00000545 0,00000549 0,00000514 777.921,00
02 Mag 2024 0,00000546 0,00000001 0,18% 0,00000544 0,00000560 0,00000481 3.010.979,00
01 Mag 2024 0,00000545 -0,00000038 -6,52% 0,00000580 0,00000601 0,00000531 950.649,00
30 Apr 2024 0,00000583 0,00000032 5,81% 0,00000554 0,00000585 0,00000536 960.080,00
29 Apr 2024 0,00000551 0,00000013 2,42% 0,00000537 0,00000573 0,00000531 755.035,00
28 Apr 2024 0,00000538 -0,00000015 -2,71% 0,00000552 0,00000554 0,00000531 600.401,00
27 Apr 2024 0,00000553 -0,00000013 -2,30% 0,00000567 0,00000619 0,00000546 716.437,00
26 Apr 2024 0,00000566 -0,00000033 -5,51% 0,00000599 0,00000599 0,00000550 836.544,00
25 Apr 2024 0,00000599 0,00000011 1,87% 0,00000586 0,00000666 0,00000573 807.333,00
24 Apr 2024 0,00000588 -0,00000039 -6,22% 0,00000626 0,00000648 0,00000583 881.110,00
23 Apr 2024 0,00000627 -0,00000002 -0,32% 0,00000629 0,00000649 0,00000616 524.072,00
22 Apr 2024 0,00000629 -0,00000074 -10,53% 0,00000706 0,00000725 0,00000624 572.999,00
21 Apr 2024 0,00000703 0,00000061 9,50% 0,00000643 0,00000710 0,00000628 750.893,00
20 Apr 2024 0,00000642 -0,00000014 -2,13% 0,00000656 0,00000660 0,00000627 799.125,00
19 Apr 2024 0,00000656 -0,00000051 -7,21% 0,00000707 0,00000714 0,00000619 1.394.277,00
18 Apr 2024 0,00000707 -0,00000017 -2,35% 0,00000724 0,00000727 0,00000687 641.091,00
17 Apr 2024 0,00000724 -0,00000033 -4,36% 0,00000756 0,00000757 0,00000685 671.422,00
16 Apr 2024 0,00000757 -0,00000065 -7,91% 0,00000824 0,00000871 0,00000753 802.825,00
15 Apr 2024 0,00000822 0,00000047 6,06% 0,00000782 0,00000854 0,00000749 1.418.493,00
14 Apr 2024 0,00000775 -0,00000046 -5,60% 0,00000815 0,00000866 0,00000705 1.178.223,00
13 Apr 2024 0,00000821 0,00000004 0,49% 0,00000820 0,00000981 0,00000788 1.045.248,00
12 Apr 2024 0,00000817 -0,00000093 -10,22% 0,00000910 0,00000934 0,00000795 582.299,00
11 Apr 2024 0,00000910 0,00000008 0,89% 0,00000903 0,000011 0,00000903 891.620,00
10 Apr 2024 0,00000902 0,00000037 4,28% 0,00000863 0,00000918 0,00000830 948.218,00
09 Apr 2024 0,00000865 0,00000076 9,63% 0,00000790 0,00000922 0,00000751 1.094.742,00
08 Apr 2024 0,00000789 0,00000054 7,35% 0,00000746 0,00000950 0,00000728 909.492,00
07 Apr 2024 0,00000735 0,00000200 35,40% 0,00000567 0,00000777 0,00000563 1.296.033,00
06 Apr 2024 0,00000565 -0,00000014 -2,42% 0,00000578 0,00000590 0,00000527 487.445,00
05 Apr 2024 0,00000579 0,00000070 13,75% 0,00000507 0,00000587 0,00000506 793.964,00
04 Apr 2024 0,00000509 0,00000003 0,59% 0,00000505 0,00000540 0,00000492 660.577,00
03 Apr 2024 0,00000506 -0,00000031 -5,77% 0,00000534 0,00000541 0,00000506 891.583,00
02 Apr 2024 0,00000537 -0,00000016 -2,89% 0,00000556 0,00000572 0,00000526 620.212,00
01 Apr 2024 0,00000553 0,00000013 2,41% 0,00000543 0,00000592 0,00000532 662.584,00
31 Mar 2024 0,00000540 -0,00000009 -1,64% 0,00000552 0,00000555 0,00000535 533.124,00
30 Mar 2024 0,00000549 -0,00000010 -1,79% 0,00000557 0,00000559 0,00000529 687.710,00
29 Mar 2024 0,00000559 -0,00000006 -1,06% 0,00000566 0,00000572 0,00000549 884.156,00
28 Mar 2024 0,00000565 -0,00000010 -1,74% 0,00000575 0,00000581 0,00000561 802.996,00
27 Mar 2024 0,00000575 -0,00000035 -5,74% 0,00000611 0,00000615 0,00000572 854.571,00
26 Mar 2024 0,00000610 -0,00000043 -6,58% 0,00000655 0,00000696 0,00000610 820.704,00
25 Mar 2024 0,00000653 0,00000048 7,93% 0,00000603 0,00000659 0,00000596 738.455,00
24 Mar 2024 0,00000605 -0,00000002 -0,33% 0,00000612 0,00000629 0,00000591 769.606,00
23 Mar 2024 0,00000607 0,00000023 3,94% 0,00000586 0,00000650 0,00000581 902.217,00
22 Mar 2024 0,00000584 0,00000004 0,69% 0,00000579 0,00000591 0,00000558 794.152,00
21 Mar 2024 0,00000580 0,00000018 3,20% 0,00000558 0,00000594 0,00000530 1.098.149,00
20 Mar 2024 0,00000562 0,00000073 14,93% 0,00000491 0,00000583 0,00000473 1.044.813,00
19 Mar 2024 0,00000489 -0,00000014 -2,78% 0,00000504 0,00000538 0,00000482 978.654,00
18 Mar 2024 0,00000503 0,00000017 3,50% 0,00000491 0,00000531 0,00000480 1.241.959,00
17 Mar 2024 0,00000486 -0,00000043 -8,13% 0,00000532 0,00000538 0,00000472 1.036.095,00
16 Mar 2024 0,00000529 0,00000008 1,54% 0,00000519 0,00000533 0,00000496 1.125.260,00
15 Mar 2024 0,00000521 -0,00000027 -4,93% 0,00000547 0,00000554 0,00000509 949.698,00
14 Mar 2024 0,00000548 -0,00000045 -7,59% 0,00000590 0,00000602 0,00000537 815.493,00
13 Mar 2024 0,00000593 0,00000004 0,68% 0,00000592 0,00000626 0,00000572 973.657,00
12 Mar 2024 0,00000589 0,00000009 1,55% 0,00000594 0,00000605 0,00000573 936.605,00
11 Mar 2024 0,00000580 0,00000009 1,58% 0,00000566 0,00000614 0,00000562 1.260.551,00
10 Mar 2024 0,00000571 0,00000032 5,94% 0,00000536 0,00000605 0,00000528 994.238,00
09 Mar 2024 0,00000539 -0,00000005 -0,92% 0,00000547 0,00000563 0,00000502 1.091.049,00
08 Mar 2024 0,00000544 0,00000047 9,46% 0,00000498 0,00000546 0,00000490 953.909,00
07 Mar 2024 0,00000497 -0,00000014 -2,74% 0,00000500 0,00000560 0,00000490 1.033.830,00
06 Mar 2024 0,00000511 -0,00000068 -11,74% 0,00000569 0,00000594 0,00000484 1.139.548,00
05 Mar 2024 0,00000579 0,00000100 22,99% 0,00000435 0,00000625 0,00000434 1.823.618,00
04 Mar 2024 0,00000435 -0,00000015 -3,33% 0,00000453 0,00000485 0,00000433 1.151.679,00
03 Mar 2024 0,00000450 -0,00000002 -0,44% 0,00000452 0,00000476 0,00000446 1.163.237,00
02 Mar 2024 0,00000452 -0,00000003 -0,66% 0,00000456 0,00000470 0,00000441 1.135.092,00
01 Mar 2024 0,00000455 -0,00000049 -9,72% 0,00000499 0,00000520 0,00000438 1.192.756,00
29 Feb 2024 0,00000504 0,00000018 3,70% 0,00000485 0,00000518 0,00000448 1.250.446,00
28 Feb 2024 0,00000486 0,00000034 7,52% 0,00000453 0,00000556 0,00000450 1.415.151,00
27 Feb 2024 0,00000452 -0,00000067 -12,91% 0,00000527 0,00000528 0,00000449 1.450.564,00
26 Feb 2024 0,00000519 0,00000100 25,25% 0,00000394 0,00000529 0,00000390 1.463.634,00
25 Feb 2024 0,00000396 0,00000040 11,24% 0,00000354 0,00000428 0,00000339 1.526.717,00
24 Feb 2024 0,00000356 0,00 0,00% 0,00000357 0,00000373 0,00000346 1.417.892,00
23 Feb 2024 0,00000356 0,00000020 5,95% 0,00000337 0,00000385 0,00000336 1.520.479,00
22 Feb 2024 0,00000336 -0,00000017 -4,82% 0,00000356 0,00000359 0,00000331 1.346.313,00
21 Feb 2024 0,00000353 -0,00000044 -11,08% 0,00000397 0,00000404 0,00000350 1.690.932,00
20 Feb 2024 0,00000397 0,00000004 1,02% 0,00000395 0,00000463 0,00000383 1.568.516,00
19 Feb 2024 0,00000393 0,00000004 1,03% 0,00000391 0,00000414 0,00000369 1.443.356,00
18 Feb 2024 0,00000389 0,00000008 2,10% 0,00000378 0,00000427 0,00000376 1.376.124,00

La tua Cronologia

GATE
CKBETH
Nervos Common Knowledge Base
EU
BE0002262310
Atenor SA 3.5% 04oct2023
BIT
P1ILD5
BNP Paribas Issuance
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