Dati storici WisdomTree Bitcoin - BTCW

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	102,38	105,38	95,16	100,58	227.448	-2,79	-2,73%
1 Mese	108,97	113,06	95,16	103,26	207.706	-9,38	-8,61%
3 Mesi	100,01	115,02	95,00	104,36	126.873	-0,42	-0,42%
6 Mesi	67,83	115,02	56,51	92,59	97.728	31,76	46,82%
1 Anno	54,66	115,02	52,61	75,19	165.870	44,93	82,20%
3 Anni	51,17	115,02	41,0815	70,68	181.497	48,42	94,63%
5 Anni	51,17	115,02	41,0815	70,68	181.497	48,42	94,63%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Feb 2025	99,59	-0,87	-0,87%	101,20	101,53	99,18	181.335
22 Feb 2025	100,46	-4,08	-3,90%	105,20	105,38	100,30	305.724
21 Feb 2025	104,54	2,59	2,54%	103,67	104,725	102,62	105.632
20 Feb 2025	101,95	2,17	2,17%	102,19	102,49	101,13	108.584
19 Feb 2025	99,78	-3,36	-3,26%	102,38	102,38	98,87	435.967
15 Feb 2025	103,14	1,08	1,06%	102,49	104,91	102,13	80.505
14 Feb 2025	102,06	-0,88	-0,85%	101,75	102,21	100,89	140.025
13 Feb 2025	102,94	2,00	1,98%	100,40	103,47	100,16	95.305
12 Feb 2025	100,94	-2,36	-2,28%	102,78	103,07	100,47	171.769
11 Feb 2025	103,30	1,73	1,70%	103,67	103,97	102,70	837.889
08 Feb 2025	101,57	-1,34	-1,30%	106,05	106,42	101,48	157.797
07 Feb 2025	102,91	-0,56	-0,54%	104,28	105,06	101,5475	167.437
06 Feb 2025	103,47	-1,27	-1,21%	104,85	105,32	102,44	202.836
05 Feb 2025	104,74	-2,78	-2,59%	105,38	107,06	104,10	245.871
04 Feb 2025	107,52	-0,22	-0,20%	100,56	108,46	100,23	389.751
01 Feb 2025	107,74	-3,65	-3,28%	111,21	112,57	107,61	104.228
31 Gen 2025	111,39	0,69	0,62%	111,38	113,06	111,27	42.406
30 Gen 2025	110,70	3,23	3,01%	108,48	111,31	107,62	100.579
29 Gen 2025	107,47	-0,12	-0,11%	108,97	110,01	107,36	72.765
28 Gen 2025	107,59	-3,67	-3,30%	106,89	108,56	104,96	113.539