Ftse Mib
34.819,74
-1,64%
DAX
18.768,96
0,33%
S&P 500
5.308,13
0,09%
NASDAQ
16.794,87
0,65%
Bitcoin
69.610,89
5,04%

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 PREMA (Gate.io:PRMXUSDT) PREMA (Gate.io:PRMXUSDT) Storico

PREMA

PRMXUSDT
0,00000160
-0,00000002 (-1,23%)
23:44:53 - Dati in Tempo Reale
Borsa: Gate.io
Tipo: Cryptocurrency Rate
Valuta: UST

Download dati
CSV Giornaliero CSV Intraday

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
20 Mag 2024 0,00000162 0,00000036 28,57% 0,00000126 0,00000177 0,00000120 45.959.291.609,00
19 Mag 2024 0,00000126 0,00000004 3,28% 0,00000122 0,00000126 0,00000120 5.996.154.813,00
18 Mag 2024 0,00000122 -0,00000005 -3,94% 0,00000123 0,00000129 0,00000120 6.553.442.588,00
17 Mag 2024 0,00000127 -0,00000009 -6,62% 0,00000136 0,00000142 0,00000103 7.137.823.927,00
16 Mag 2024 0,00000136 0,00000002 1,49% 0,00000134 0,00000139 0,00000134 4.239.429.581,00
15 Mag 2024 0,00000134 0,00 0,00% 0,00000133 0,00000136 0,00000131 7.915.095.368,00
14 Mag 2024 0,00000134 0,00000004 3,08% 0,00000130 0,00000138 0,00000130 6.960.297.451,00
13 Mag 2024 0,00000130 -0,00000002 -1,52% 0,00000132 0,00000133 0,00000127 9.024.010.842,00
12 Mag 2024 0,00000132 0,00000002 1,54% 0,00000130 0,00000138 0,00000127 2.391.766.215,00
11 Mag 2024 0,00000130 0,00000002 1,56% 0,00000121 0,00000146 0,00000121 5.551.869.368,00
10 Mag 2024 0,00000128 -0,00000006 -4,48% 0,00000134 0,00000136 0,00000121 2.194.342.185,00
09 Mag 2024 0,00000134 0,00000001 0,75% 0,00000133 0,00000152 0,00000120 8.549.212.107,00
08 Mag 2024 0,00000133 -0,00000003 -2,21% 0,00000139 0,00000142 0,00000125 5.435.184.338,00
07 Mag 2024 0,00000136 0,00000010 7,94% 0,00000126 0,00000144 0,00000123 6.972.008.713,00
06 Mag 2024 0,00000126 0,00 0,00% 0,00000125 0,00000135 0,00000125 8.428.398.789,00
05 Mag 2024 0,00000126 -0,00000007 -5,26% 0,00000132 0,00000140 0,00000120 9.811.785.863,00
04 Mag 2024 0,00000133 0,00000002 1,53% 0,00000130 0,00000145 0,00000128 7.079.008.987,00
03 Mag 2024 0,00000131 0,00000005 3,97% 0,00000126 0,00000140 0,00000123 7.058.543.251,00
02 Mag 2024 0,00000126 0,00000003 2,44% 0,00000123 0,00000127 0,00000122 10.182.074.037,00
01 Mag 2024 0,00000123 -0,00000013 -9,56% 0,00000135 0,00000135 0,00000121 9.413.459.613,00
30 Apr 2024 0,00000136 0,00000002 1,49% 0,00000132 0,00000141 0,00000130 10.150.191.137,00
29 Apr 2024 0,00000134 0,00 0,00% 0,00000134 0,00000143 0,00000132 13.380.870.824,00
28 Apr 2024 0,00000134 -0,00000008 -5,63% 0,00000142 0,00000143 0,00000133 8.676.308.237,00
27 Apr 2024 0,00000142 -0,00000001 -0,70% 0,00000143 0,00000145 0,00000137 8.758.569.813,00
26 Apr 2024 0,00000143 0,00000010 7,52% 0,00000133 0,00000148 0,00000133 4.143.489.586,00
25 Apr 2024 0,00000133 -0,00000002 -1,48% 0,00000137 0,00000145 0,00000132 6.526.074.971,00
24 Apr 2024 0,00000135 -0,00000011 -7,53% 0,00000146 0,00000149 0,00000135 5.664.092.362,00
23 Apr 2024 0,00000146 0,00000005 3,55% 0,00000141 0,00000149 0,00000134 8.493.631.594,00
22 Apr 2024 0,00000141 -0,00000007 -4,73% 0,00000145 0,00000146 0,00000137 9.708.185.730,00
21 Apr 2024 0,00000148 0,00000005 3,50% 0,00000139 0,00000150 0,00000139 4.795.941.950,00
20 Apr 2024 0,00000143 0,00000002 1,42% 0,00000141 0,00000150 0,00000135 4.954.068.424,00
19 Apr 2024 0,00000141 -0,00000004 -2,76% 0,00000137 0,00000145 0,00000136 7.146.856.734,00
18 Apr 2024 0,00000145 -0,00000004 -2,68% 0,00000144 0,00000150 0,00000139 7.376.662.748,00
17 Apr 2024 0,00000149 0,00000002 1,36% 0,00000147 0,00000152 0,00000136 5.488.728.845,00
16 Apr 2024 0,00000147 0,00000001 0,68% 0,00000141 0,00000153 0,00000141 6.989.565.086,00
15 Apr 2024 0,00000146 0,00000001 0,69% 0,00000145 0,00000155 0,00000132 5.932.051.844,00
14 Apr 2024 0,00000145 -0,00000005 -3,33% 0,00000147 0,00000170 0,00000140 8.657.081.016,00
13 Apr 2024 0,00000150 -0,00000049 -24,62% 0,00000199 0,00000202 0,00000137 10.642.944.202,00
12 Apr 2024 0,00000199 -0,00000003 -1,49% 0,00000202 0,00000219 0,00000191 5.593.032.784,00
11 Apr 2024 0,00000202 -0,00000011 -5,16% 0,00000214 0,00000215 0,00000190 7.802.533.376,00
10 Apr 2024 0,00000213 -0,00000018 -7,79% 0,00000231 0,00000246 0,00000185 9.345.072.222,00
09 Apr 2024 0,00000231 0,00000007 3,13% 0,00000216 0,00000259 0,00000215 6.232.261.706,00
08 Apr 2024 0,00000224 0,00000022 10,89% 0,00000202 0,00000266 0,00000197 10.527.738.585,00
07 Apr 2024 0,00000202 0,00000014 7,45% 0,00000190 0,00000229 0,00000185 5.563.445.095,00
06 Apr 2024 0,00000188 -0,00000018 -8,74% 0,00000207 0,00000233 0,00000188 5.990.955.223,00
05 Apr 2024 0,00000206 0,00000005 2,49% 0,00000221 0,00000240 0,00000180 12.042.364.887,00
04 Apr 2024 0,00000201 -0,00000033 -14,10% 0,00000235 0,00000250 0,00000201 6.478.896.034,00
03 Apr 2024 0,00000234 -0,00000040 -14,60% 0,00000272 0,00000300 0,00000230 7.154.668.667,00
02 Apr 2024 0,00000274 -0,00000038 -12,18% 0,00000310 0,00000330 0,00000265 11.710.321.352,00
01 Apr 2024 0,00000312 0,00000001 0,32% 0,00000278 0,00000363 0,00000260 17.768.092.195,00
31 Mar 2024 0,00000311 -0,00000100 -24,21% 0,00000366 0,00000484 0,00000265 27.175.657.383,00
30 Mar 2024 0,00000413 0,00000100 37,88% 0,00000256 0,00000465 0,00000190 32.765.179.480,00
29 Mar 2024 0,00000264 -0,00000038 -12,58% 0,00000295 0,00000484 0,00000220 32.104.871.702,00
28 Mar 2024 0,00000302 0,00000091 43,13% 0,00000210 0,00000459 0,00000175 53.701.424.939,00
27 Mar 2024 0,00000211 -0,00000027 -11,34% 0,00000233 0,00000241 0,00000198 9.168.060.977,00
26 Mar 2024 0,00000238 0,00000051 27,27% 0,00000187 0,00000269 0,00000180 13.571.644.225,00
25 Mar 2024 0,00000187 0,00000015 8,72% 0,00000170 0,00000264 0,00000150 22.676.751.231,00
24 Mar 2024 0,00000172 0,00000028 19,44% 0,00000144 0,00000182 0,00000140 17.267.638.083,00
23 Mar 2024 0,00000144 -0,00000007 -4,64% 0,00000152 0,00000160 0,00000140 18.240.113.929,00
22 Mar 2024 0,00000151 -0,00000002 -1,31% 0,00000154 0,00000169 0,00000148 17.017.308.087,00
21 Mar 2024 0,00000153 0,00000006 4,08% 0,00000145 0,00000165 0,00000140 18.898.973.950,00
20 Mar 2024 0,00000147 -0,00000046 -23,83% 0,00000193 0,00000195 0,00000145 18.529.099.295,00
19 Mar 2024 0,00000193 -0,00000027 -12,27% 0,00000216 0,00000229 0,00000161 17.414.120.080,00
18 Mar 2024 0,00000220 0,00000058 35,80% 0,00000162 0,00000220 0,00000154 19.463.908.130,00
17 Mar 2024 0,00000162 -0,00000026 -13,83% 0,00000186 0,00000209 0,00000154 26.370.706.087,00
16 Mar 2024 0,00000188 0,00000035 22,88% 0,00000153 0,00000279 0,00000151 28.208.920.210,00
15 Mar 2024 0,00000153 -0,00000006 -3,77% 0,00000159 0,00000162 0,00000143 16.491.905.182,00
14 Mar 2024 0,00000159 0,00000005 3,25% 0,00000154 0,00000167 0,00000154 14.936.917.353,00
13 Mar 2024 0,00000154 0,00000010 6,94% 0,00000144 0,00000160 0,00000140 18.095.264.050,00
12 Mar 2024 0,00000144 0,00000003 2,13% 0,00000141 0,00000163 0,00000135 20.875.579.003,00
11 Mar 2024 0,00000141 -0,00000010 -6,62% 0,00000151 0,00000154 0,00000132 20.218.652.434,00
10 Mar 2024 0,00000151 0,00000021 16,15% 0,00000130 0,00000153 0,00000129 22.057.782.266,00
09 Mar 2024 0,00000130 -0,00000011 -7,80% 0,00000141 0,00000153 0,00000129 17.822.320.269,00
08 Mar 2024 0,00000141 0,00000014 11,02% 0,00000127 0,00000147 0,00000125 18.048.132.588,00
07 Mar 2024 0,00000127 0,00 0,00% 0,00000126 0,00000149 0,00000122 19.987.790.446,00
06 Mar 2024 0,00000127 -0,00000015 -10,56% 0,00000142 0,00000153 0,00000125 18.131.331.367,00
05 Mar 2024 0,00000142 0,00000005 3,65% 0,00000137 0,00000159 0,00000137 14.820.821.818,00
04 Mar 2024 0,00000137 -0,00000002 -1,44% 0,00000139 0,00000142 0,00000130 17.851.538.283,00
03 Mar 2024 0,00000139 0,00000009 6,92% 0,00000130 0,00000140 0,00000128 16.684.088.017,00
02 Mar 2024 0,00000130 -0,00000005 -3,70% 0,00000135 0,00000143 0,00000128 16.294.300.852,00
01 Mar 2024 0,00000135 0,00 0,00% 0,00000135 0,00000136 0,00000122 18.141.046.521,00
29 Feb 2024 0,00000135 -0,00000008 -5,59% 0,00000143 0,00000150 0,00000133 15.749.651.698,00
28 Feb 2024 0,00000143 0,00000022 18,18% 0,00000121 0,00000165 0,00000117 21.459.158.412,00
27 Feb 2024 0,00000121 0,00000002 1,68% 0,00000119 0,00000121 0,00000113 17.159.450.954,00
26 Feb 2024 0,00000119 0,00000003 2,59% 0,00000117 0,00000124 0,00000112 20.754.704.967,00
25 Feb 2024 0,00000116 -0,00000011 -8,66% 0,00000125 0,00000126 0,00000113 17.689.381.819,00
24 Feb 2024 0,00000127 -0,00000029 -18,59% 0,00000156 0,00000157 0,00000114 24.042.564.760,00
23 Feb 2024 0,00000156 0,00000041 35,65% 0,00000116 0,00000189 0,00000114 26.856.419.464,00
22 Feb 2024 0,00000115 0,00000003 2,68% 0,00000112 0,00000126 0,00000111 18.697.092.922,00
21 Feb 2024 0,00000112 -0,00000002 -1,75% 0,00000114 0,00000115 0,00000110 18.856.448.911,00

La tua Cronologia

GATE
PRMXUSDT
PREMA
BITMOT
820734
Comp Gobain Tf 1% Mz25 Eur
HITB
EXNBTC
ExchangeN
FX
EURPGK
Euro vs PGK
LSE
10CI
Tower 21-2.26
BIT
P1YMS8
NLBNPIT1YMS8 20991231 27...
NASDAQ
AAZFLXX
Barclays Bank Plc Autoca...
EU
CICBA
Credit Mutuel CIC Home L...
LSE
SL96
Tower B.f 64 S
LSE
QH03
Morg.st.b.v 24
TIDE
XLMUSDT
Stellar Lumens
BIT
P1XKP0
NLBNPIT1XKP0 20240920 450
BIT
P1WTA5
NLBNPIT1WTA5 20251219 29...
USOTC
HELNF
Helvetia Patria (PK)
BIT
P1ZEJ1
NLBNPIT1ZEJ1 20351221 77...
NASDAQ
FSGID
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