Bitcoin

BTCUSD
70.248,00
-503,67 (-0,71%)
15:56:16 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: USD

Performance storiche

Periodo † Apert. Max Min Med. Vol. Giorn. Var %
1 Sett.65.497,3771.789,8562.258,3619.263,524.750,637,25%
1 Mese61.190,1573.835,5759.224,6830.091,239.057,8514,80%
3 Mesi44.246,6973.835,5738.501,0023.437,7726.001,3158,76%
6 Mesi27.020,5073.835,5726.521,3219.889,7543.227,50159,98%
1 Anno27.291,8173.835,5724.750,0017.199,0842.956,19157,40%
3 Anni55.757,0173.835,5715.500,0021.826,1014.490,9925,99%
5 Anni4.011,9973.835,573.596,008.259.149,9766.236,011.650,95%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
29 Mar 2024 70.760,91 1.526,36 2,20% 69.387,14 71.635,99 68.841,01 18.914,00
28 Mar 2024 69.234,55 -726,02 -1,04% 70.023,21 71.789,85 68.369,62 23.021,00
27 Mar 2024 69.960,57 38,07 0,05% 69.783,82 71.582,96 69.269,69 20.011,00
26 Mar 2024 69.922,50 2.587,95 3,84% 67.134,74 71.269,92 66.381,84 33.718,00
25 Mar 2024 67.334,55 3.026,01 4,71% 64.091,85 67.637,60 63.785,57 8.667,00
24 Mar 2024 64.308,54 896,53 1,41% 63.716,17 66.029,09 62.500,00 8.384,00
23 Mar 2024 63.412,01 -2.141,49 -3,27% 65.497,37 66.651,10 62.258,36 22.127,00
22 Mar 2024 65.553,50 -2.318,74 -3,42% 67.766,54 68.234,56 64.525,00 23.388,00
21 Mar 2024 67.872,24 5.712,96 9,19% 62.146,47 68.150,00 60.771,14 46.430,00
20 Mar 2024 62.159,28 -5.558,45 -8,21% 67.694,90 68.136,39 61.506,00 48.103,00
19 Mar 2024 67.717,73 -623,34 -0,91% 68.270,51 68.933,71 66.562,65 22.989,00
18 Mar 2024 68.341,07 3.007,31 4,60% 65.663,95 68.877,82 64.505,00 15.388,00
17 Mar 2024 65.333,76 -4.327,25 -6,21% 69.572,39 70.050,00 64.774,05 19.153,00
16 Mar 2024 69.661,01 -1.790,28 -2,51% 71.450,80 72.414,96 65.879,74 61.460,00
15 Mar 2024 71.451,29 -1.652,18 -2,26% 73.123,37 73.835,57 68.454,47 33.716,00
14 Mar 2024 73.103,47 1.626,88 2,28% 71.401,44 73.709,99 71.337,30 26.907,00
13 Mar 2024 71.476,59 -675,55 -0,94% 72.284,33 73.027,63 68.965,58 34.260,00
12 Mar 2024 72.152,14 3.141,24 4,55% 68.942,59 72.943,98 67.112,21 77.554,00
11 Mar 2024 69.010,90 491,58 0,72% 68.480,89 70.000,00 68.221,13 15.043,00
10 Mar 2024 68.519,32 173,95 0,25% 68.313,07 68.700,41 68.047,62 10.209,00
09 Mar 2024 68.345,37 1.262,96 1,88% 66.952,47 70.199,00 66.157,09 37.681,00
08 Mar 2024 67.082,41 970,48 1,47% 66.050,00 68.098,09 65.599,63 26.440,00
07 Mar 2024 66.111,93 1.732,85 2,69% 63.733,09 67.654,06 62.832,39 41.326,00
06 Mar 2024 64.379,08 -3.583,41 -5,27% 68.278,30 69.324,58 59.224,68 73.876,00
05 Mar 2024 67.962,49 4.947,71 7,85% 63.152,88 68.602,98 62.300,00 47.757,00
04 Mar 2024 63.014,78 935,89 1,51% 61.991,02 63.260,00 61.388,00 9.083,00
03 Mar 2024 62.078,89 -403,21 -0,65% 62.379,99 62.500,00 61.623,39 8.571,00
02 Mar 2024 62.482,10 1.024,35 1,67% 61.190,15 63.267,18 60.788,33 28.365,00
01 Mar 2024 61.457,75 -1.040,53 -1,66% 62.331,58 63.675,48 60.355,61 44.062,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network