Dati storici Roundhill Bitcoin Covere... - YBTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	42,50	42,9961	37,725	40,75	83.214	-2,50	-5,88%
1 Mese	46,40	48,2429	37,725	43,86	121.376	-6,40	-13,79%
3 Mesi	56,24	56,57	37,725	48,32	133.852	-16,24	-28,88%
6 Mesi	41,12	58,31	37,725	48,31	79.751	-1,12	-2,72%
1 Anno	56,45	59,61	37,50	48,39	52.743	-16,45	-29,14%
3 Anni	49,55	59,61	37,50	48,48	46.933	-9,55	-19,27%
5 Anni	49,55	59,61	37,50	48,48	46.933	-9,55	-19,27%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
11 Mar 2025	40,44	1,49	3,83%	39,58	40,8299	38,54	51.432
10 Mar 2025	38,95	-3,60	-8,46%	40,80	41,2269	37,725	178.960
08 Mar 2025	42,55	0,19	0,45%	42,68	42,9961	41,7953	78.591
07 Mar 2025	42,36	-0,34	-0,80%	42,465	42,65	41,8508	40.902
06 Mar 2025	42,70	1,05	2,52%	42,50	42,80	41,99	65.728
05 Mar 2025	41,65	0,45	1,09%	40,00	42,28	39,61	109.676
04 Mar 2025	41,20	0,58	1,43%	43,60	43,63	41,00	133.353
01 Mar 2025	40,62	0,26	0,64%	39,40	41,1124	39,0825	106.964
28 Feb 2025	40,36	-0,74	-1,80%	41,71	42,09	39,87	94.484
27 Feb 2025	41,10	-1,44	-3,39%	41,73	43,0222	39,9011	139.468
26 Feb 2025	42,54	-3,23	-7,06%	43,54	43,54	41,6701	211.784
25 Feb 2025	45,77	-0,23	-0,50%	46,44	46,44	45,57	131.509
22 Feb 2025	46,00	-1,97	-4,11%	48,11	48,22	46,00	138.274
21 Feb 2025	47,97	0,87	1,85%	47,72	47,97	47,05	127.238
20 Feb 2025	47,10	0,96	2,08%	46,88	47,6177	46,63	112.195
19 Feb 2025	46,14	-1,62	-3,39%	47,60	47,67	45,55	237.480
15 Feb 2025	47,76	0,91	1,94%	47,24	48,2429	46,9001	108.973
14 Feb 2025	46,85	-1,11	-2,31%	46,94	47,18	46,41	124.270
13 Feb 2025	47,96	1,27	2,72%	46,40	47,96	46,18	114.395