Dati storici VanEck Bitcoin - HODL

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	71,16	75,245	68,14	72,21	121.043	3,99	5,61%
1 Mese	73,37	75,99	63,98	70,91	146.580	1,78	2,43%
3 Mesi	58,03	83,36	57,31	75,79	391.653	17,12	29,50%
6 Mesi	55,20	83,36	43,77	68,95	398.342	19,95	36,14%
1 Anno	55,20	83,36	43,77	68,95	398.342	19,95	36,14%
3 Anni	55,20	83,36	43,77	68,95	398.342	19,95	36,14%
5 Anni	55,20	83,36	43,77	68,95	398.342	19,95	36,14%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Mag 2024	73,79	-0,99	-1,32%	74,74	75,1844	73,1401	84.693
16 Mag 2024	74,78	5,09	7,30%	72,79	75,245	72,44	213.600
15 Mag 2024	69,69	-1,79	-2,50%	70,16	70,39	69,1726	70.508
14 Mag 2024	71,48	2,81	4,09%	71,07	71,81	70,82	118.380
11 Mag 2024	68,67	-1,92	-2,72%	71,16	71,39	68,14	118.033
10 Mag 2024	70,59	0,25	0,36%	69,48	70,89	68,90	75.837
09 Mag 2024	70,34	-1,05	-1,47%	70,21	71,05	69,895	42.322
08 Mag 2024	71,39	-0,10	-0,14%	71,96	72,78	71,19	84.504
07 Mag 2024	71,49	1,12	1,59%	72,04	72,70	70,97	88.887
04 Mag 2024	70,37	3,18	4,73%	69,39	70,50	69,31	174.525
03 Mag 2024	67,19	2,80	4,35%	66,44	67,42	65,9687	113.297
02 Mag 2024	64,39	-2,44	-3,65%	65,25	67,125	63,98	245.244
01 Mag 2024	66,83	-4,38	-6,15%	69,23	69,5005	66,7016	350.061
30 Apr 2024	71,21	-0,92	-1,28%	70,75	71,49	69,92	85.305
27 Apr 2024	72,13	-1,13	-1,54%	72,23	73,26	71,67	107.167
26 Apr 2024	73,26	0,95	1,31%	71,42	73,46	71,20	158.004
25 Apr 2024	72,31	-2,97	-3,95%	74,76	75,06	72,09	278.495
24 Apr 2024	75,28	-0,10	-0,13%	74,92	75,99	74,86	97.315
23 Apr 2024	75,38	2,61	3,59%	74,87	75,69	74,39	225.269
20 Apr 2024	72,77	0,85	1,18%	73,37	73,66	71,929	200.152
19 Apr 2024	71,92	2,90	4,20%	70,68	72,56	70,10	245.023
18 Apr 2024	69,02	-1,99	-2,80%	70,62	71,24	67,4725	308.499