Dati storici Global X Bitcoin Trend S... - BTRN

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	34,6019	36,60	34,6019	36,42	37	2,18	6,30%
1 Mese	35,34	36,60	32,79	34,57	738	1,44	4,08%
3 Mesi	27,19	39,08	25,1241	33,86	460	9,59	35,27%
6 Mesi	27,75	39,08	20,72	28,39	428	9,03	32,54%
1 Anno	33,57	39,08	20,72	29,65	634	3,21	9,56%
3 Anni	33,57	39,08	20,72	29,65	634	3,21	9,56%
5 Anni	33,57	39,08	20,72	29,65	634	3,21	9,56%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
22 Gen 2025	36,7802	0,21	0,57%	36,60	36,7802	36,60	144
18 Gen 2025	36,5707	0,71	1,98%	36,58	36,58	36,5707	116
17 Gen 2025	35,86	0,18	0,50%	35,70	35,86	35,70	31
16 Gen 2025	35,6801	1,08	3,12%	35,6801	35,6801	35,6801	0
15 Gen 2025	34,6019	0,94	2,78%	34,6019	34,6019	34,6019	0
14 Gen 2025	33,6663	-0,43	-1,27%	32,79	33,6663	32,79	24
11 Gen 2025	34,10	0,33	0,97%	34,10	34,10	34,10	1
09 Gen 2025	33,7736	-0,43	-1,25%	34,05	34,05	33,7736	792
08 Gen 2025	34,2025	-1,00	-2,84%	34,389	34,39	34,2025	855
07 Gen 2025	35,203	0,56	1,61%	34,72	35,203	34,72	19
04 Gen 2025	34,6466	0,21	0,61%	34,34	34,6466	34,24	9.642
03 Gen 2025	34,4365	0,69	2,03%	34,32	34,4365	34,32	6
01 Gen 2025	33,75	-0,24	-0,72%	33,75	33,75	33,75	50
31 Dic 2024	33,9945	-0,67	-1,94%	33,71	33,9945	33,71	111
28 Dic 2024	34,6675	-0,36	-1,04%	35,27	35,27	34,6675	41
27 Dic 2024	35,0324	-0,97	-2,70%	35,11	35,11	35,0324	63
24 Dic 2024	36,0029	2,05	6,05%	35,34	36,0029	35,34	52
24 Dic 2024	33,95	-1,24	-3,52%	34,84	34,84	33,95	25