Dati storici Grayscale Bitcoin Trust ... - GBTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,27	57,28	51,83	55,18	5.653.754	3,03	5,80%
1 Mese	63,06	63,18	50,34	56,35	8.984.317	-7,76	-12,31%
3 Mesi	46,84	65,61	45,14	57,84	15.196.491	8,46	18,06%
6 Mesi	29,28	65,61	27,29	48,61	12.794.894	26,02	88,87%
1 Anno	15,59	65,61	10,875	42,86	7.871.505	39,71	254,71%
3 Anni	47,09	65,61	7,46	33,08	6.265.593	8,21	17,43%
5 Anni	7,995	65,61	5,01	29,16	6.629.758	47,31	591,68%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
09 Mag 2024	55,30	-0,81	-1,44%	55,16	55,92	54,96	4.150.345
08 Mag 2024	56,11	-0,13	-0,23%	56,59	57,28	55,89	5.225.539
07 Mag 2024	56,24	0,92	1,66%	56,57	57,19	55,82	6.839.523
04 Mag 2024	55,32	2,46	4,65%	54,54	55,46	54,50	6.262.463
03 Mag 2024	52,86	2,22	4,38%	52,27	53,08	51,83	5.790.900
02 Mag 2024	50,64	-1,87	-3,56%	51,32	52,86	50,34	13.606.228
01 Mag 2024	52,51	-3,55	-6,33%	54,44	54,72	52,43	11.982.859
30 Apr 2024	56,06	-0,68	-1,20%	55,65	56,27	54,92	4.538.997
27 Apr 2024	56,74	-0,86	-1,49%	56,73	57,68	56,34	6.665.970
26 Apr 2024	57,60	0,70	1,23%	56,24	57,81	55,958	8.334.524
25 Apr 2024	56,90	-2,31	-3,90%	58,77	59,07	56,71	9.125.228
24 Apr 2024	59,21	-0,05	-0,08%	58,94	59,83	58,87	3.780.228
23 Apr 2024	59,26	1,95	3,40%	58,86	59,58	58,51	7.497.469
20 Apr 2024	57,31	0,73	1,29%	57,66	58,025	56,62	8.703.108
19 Apr 2024	56,58	2,27	4,18%	55,68	57,19	55,12	9.892.910
18 Apr 2024	54,31	-1,57	-2,81%	55,585	56,12	53,11	14.064.173
17 Apr 2024	55,88	-0,50	-0,89%	56,31	56,45	54,95	9.448.970
16 Apr 2024	56,38	-3,17	-5,32%	58,97	59,28	55,51	13.749.151
13 Apr 2024	59,55	-3,24	-5,16%	62,49	62,64	58,04	19.721.670
12 Apr 2024	62,79	0,32	0,51%	63,06	63,18	61,94	10.306.085
11 Apr 2024	62,47	1,02	1,66%	60,27	62,47	60,09	10.045.229
10 Apr 2024	61,45	-2,51	-3,92%	62,93	63,25	60,78	11.017.742