Dati storici Bitwise Bitcoin ETF - BITB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	50,21	53,92	49,37	51,56	2.247.178	1,70	3,39%
1 Mese	37,74	54,39	37,44	48,25	3.077.039	14,17	37,55%
3 Mesi	31,03	54,39	30,25	40,63	2.421.926	20,88	67,29%
6 Mesi	38,02	54,39	27,33	37,14	2.247.124	13,89	36,53%
1 Anno	26,80	54,39	21,05	35,15	2.416.378	25,11	93,69%
3 Anni	26,80	54,39	21,05	35,15	2.416.378	25,11	93,69%
5 Anni	26,80	54,39	21,05	35,15	2.416.378	25,11	93,69%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
03 Dic 2024	52,15	-0,78	-1,47%	52,33	53,13	51,42	1.948.702
29 Nov 2024	52,93	0,25	0,47%	53,11	53,92	52,90	1.560.340
28 Nov 2024	52,68	3,15	6,36%	51,55	53,09	51,364	2.536.119
27 Nov 2024	49,53	-2,17	-4,20%	50,21	51,66	49,37	3.042.318
26 Nov 2024	51,70	-2,40	-4,44%	53,02	53,08	51,37	5.632.851
23 Nov 2024	54,10	0,59	1,10%	53,21	54,39	52,94	2.701.052
22 Nov 2024	53,51	2,08	4,04%	53,09	54,034	52,0899	2.941.382
21 Nov 2024	51,43	0,96	1,90%	51,58	51,78	50,78	1.836.945
20 Nov 2024	50,47	0,55	1,10%	49,93	51,32	49,68	2.485.927
19 Nov 2024	49,92	0,07	0,14%	49,31	50,525	48,87	2.370.055
16 Nov 2024	49,85	2,18	4,57%	48,68	49,89	47,82	1.990.725
15 Nov 2024	47,67	-1,21	-2,48%	49,77	50,06	47,62	2.550.172
14 Nov 2024	48,88	0,05	0,10%	49,05	50,965	48,6809	4.212.522
13 Nov 2024	48,83	1,42	3,00%	46,91	49,04	46,455	4.143.690
12 Nov 2024	47,41	5,58	13,34%	44,57	47,74	44,50	6.282.954
09 Nov 2024	41,83	0,13	0,31%	41,57	42,1501	41,25	3.177.730
08 Nov 2024	41,70	0,16	0,39%	40,85	41,93	40,63	1.923.629
07 Nov 2024	41,54	3,74	9,89%	40,47	41,72	40,07	4.910.982
06 Nov 2024	37,80	1,20	3,28%	37,74	38,39	37,44	2.715.558
05 Nov 2024	36,60	-1,07	-2,84%	37,33	37,44	36,56	3.407.203