Dati storici Roundhill Bitcoin Covere... - YBTC

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	52,06	52,43	45,60	48,97	24.080	-3,07	-5,90%
1 Mese	55,1899	59,15	45,60	52,98	23.077	-6,20	-11,23%
3 Mesi	52,22	59,61	45,60	54,36	16.616	-3,23	-6,19%
6 Mesi	49,55	59,61	45,60	53,81	14.736	-0,56	-1,13%
1 Anno	49,55	59,61	45,60	53,81	14.736	-0,56	-1,13%
3 Anni	49,55	59,61	45,60	53,81	14.736	-0,56	-1,13%
5 Anni	49,55	59,61	45,60	53,81	14.736	-0,56	-1,13%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
04 Mag 2024	48,99	1,10	2,30%	48,51	49,38	48,51	17.366
03 Mag 2024	47,89	1,96	4,27%	47,20	50,00	47,20	16.600
02 Mag 2024	45,93	-2,43	-5,02%	48,00	48,00	45,60	27.260
01 Mag 2024	48,36	-2,33	-4,60%	50,61	50,9369	48,36	23.734
30 Apr 2024	50,69	-0,91	-1,76%	51,03	51,49	50,00	25.380
27 Apr 2024	51,60	-2,75	-5,06%	52,06	52,43	50,86	27.426
26 Apr 2024	54,35	0,55	1,02%	53,92	54,97	53,1501	23.419
25 Apr 2024	53,80	-1,20	-2,18%	55,08	55,43	53,535	26.331
24 Apr 2024	55,00	0,43	0,79%	54,58	55,86	54,485	29.646
23 Apr 2024	54,57	1,37	2,58%	54,73	56,90	53,39	51.904
20 Apr 2024	53,20	0,37	0,69%	54,38	55,31	53,0201	19.003
19 Apr 2024	52,8332	1,58	3,09%	51,74	53,57	51,31	7.610
18 Apr 2024	51,25	-1,10	-2,10%	52,63	52,92	50,00	19.816
17 Apr 2024	52,35	0,35	0,67%	52,98	52,98	51,25	11.738
16 Apr 2024	52,00	-3,52	-6,34%	54,65	58,70	52,00	32.619
13 Apr 2024	55,52	-1,83	-3,19%	59,00	59,00	55,31	33.792
12 Apr 2024	57,3466	0,47	0,82%	58,24	58,50	56,00	19.161
11 Apr 2024	56,8799	1,61	2,91%	55,81	58,45	55,30	10.823
10 Apr 2024	55,2692	-1,35	-2,38%	57,12	57,99	54,31	22.258
09 Apr 2024	56,6191	2,17	3,99%	55,48	59,15	55,48	22.711
06 Apr 2024	54,4484	-0,74	-1,34%	55,1899	55,38	54,4484	6.066