Bitcoin

BTCUSDT
71.059,32
1.567,33 (2,26%)
00:15:20 - Dati in Tempo Reale
Borsa: Binance
Tipo: Cryptocurrency Rate
Valuta: UST

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 69.491,99 -492,00 -0,70% 70.009,62 71.769,54 68.359,18 49.027,00
27 Mar 2024 69.983,99 66,77 0,10% 69.756,03 71.561,10 69.280,00 38.804,00
26 Mar 2024 69.917,22 2.696,93 4,01% 66.948,00 71.150,00 66.385,06 53.046,00
25 Mar 2024 67.220,29 3.160,45 4,93% 64.184,68 67.628,69 63.772,29 31.191,00
24 Mar 2024 64.059,84 272,67 0,43% 63.702,00 65.999,00 63.000,00 26.194,00
23 Mar 2024 63.787,17 -1.717,27 -2,62% 65.536,04 66.649,62 62.260,00 51.208,00
22 Mar 2024 65.504,44 -2.387,56 -3,52% 67.745,39 68.240,47 64.529,01 52.980,00
21 Mar 2024 67.892,00 5.913,02 9,54% 62.165,98 68.100,00 60.775,00 74.735,00
20 Mar 2024 61.978,98 -5.588,73 -8,27% 67.628,00 68.124,11 61.555,00 91.247,00
19 Mar 2024 67.567,71 -839,94 -1,23% 68.311,63 68.956,00 66.628,68 52.501,00
18 Mar 2024 68.407,65 3.054,36 4,67% 65.634,00 68.904,40 64.625,53 47.250,00
17 Mar 2024 65.353,29 -4.030,46 -5,81% 69.422,68 70.043,00 64.998,04 45.413,00
16 Mar 2024 69.383,75 -3.656,11 -5,01% 71.476,85 72.419,71 65.957,50 55.526,00
15 Mar 2024 73.039,86 0,00 0,00% 73.039,86 73.039,86 73.039,86 0,00
14 Mar 2024 73.039,86 1.570,66 2,20% 71.418,76 73.650,25 71.333,31 52.095,00
13 Mar 2024 71.469,20 -631,92 -0,88% 72.200,00 73.000,00 68.893,19 58.219,00
12 Mar 2024 72.101,12 3.151,11 4,57% 68.875,72 72.800,00 67.584,20 72.908,00
11 Mar 2024 68.950,01 600,77 0,88% 68.342,01 69.887,61 68.094,76 37.293,00
10 Mar 2024 68.349,24 197,64 0,29% 68.110,01 68.541,10 67.861,10 19.702,00
09 Mar 2024 68.151,60 1.328,42 1,99% 66.827,60 69.379,00 66.150,00 56.795,00
08 Mar 2024 66.823,18 765,88 1,16% 66.032,63 67.980,00 65.551,00 52.214,00
07 Mar 2024 66.057,30 2.360,88 3,71% 63.849,99 67.641,10 62.779,14 73.939,00
06 Mar 2024 63.696,42 -4.549,59 -6,67% 68.142,00 69.000,00 59.850,98 93.921,00
05 Mar 2024 68.246,01 5.101,97 8,08% 63.076,00 68.499,00 62.778,00 79.929,00
04 Mar 2024 63.144,04 1.160,78 1,87% 61.913,72 63.231,88 61.408,00 27.248,00
03 Mar 2024 61.983,26 -398,97 -0,64% 62.361,06 62.433,19 61.561,12 25.458,00
02 Mar 2024 62.382,23 1.220,93 2,00% 61.194,96 63.114,23 60.777,00 47.549,00
01 Mar 2024 61.161,30 -1.280,74 -2,05% 62.301,51 63.676,35 60.364,70 77.334,00
29 Feb 2024 62.442,04 5.380,97 9,43% 57.068,42 64.000,00 56.691,85 106.603,00
28 Feb 2024 57.061,07 2.576,43 4,73% 54.532,00 57.588,15 54.450,13 66.334,00
27 Feb 2024 54.484,64 2.752,04 5,32% 51.734,99 54.910,00 50.901,44 51.172,00
26 Feb 2024 51.732,60 164,39 0,32% 51.570,50 51.958,55 51.279,80 18.692,00
25 Feb 2024 51.568,21 830,38 1,64% 50.760,82 51.698,00 50.585,00 16.473,00
24 Feb 2024 50.737,83 -601,37 -1,17% 51.315,00 51.548,54 50.521,00 30.222,00
23 Feb 2024 51.339,20 -490,00 -0,95% 51.808,90 52.065,78 50.940,78 35.149,00
22 Feb 2024 51.829,20 -436,79 -0,84% 52.250,00 52.366,80 50.625,00 42.731,00
21 Feb 2024 52.265,99 491,30 0,95% 51.778,31 52.985,00 50.760,37 47.178,00
20 Feb 2024 51.774,69 -337,32 -0,65% 52.122,03 52.488,77 51.677,00 29.468,00
19 Feb 2024 52.112,01 469,41 0,91% 51.636,52 52.377,00 51.163,28 21.948,00
18 Feb 2024 51.642,60 -481,51 -0,92% 52.157,15 52.162,82 50.625,00 25.252,00
17 Feb 2024 52.124,11 237,29 0,46% 51.906,08 52.572,08 51.566,00 37.588,00
16 Feb 2024 51.886,82 110,22 0,21% 51.789,85 52.816,62 51.314,00 53.759,00
15 Feb 2024 51.776,60 2.064,61 4,15% 49.669,53 52.043,71 49.225,01 56.965,00
14 Feb 2024 49.711,99 -228,05 -0,46% 49.923,50 50.368,61 48.300,95 54.231,00
13 Feb 2024 49.940,04 1.642,95 3,40% 48.271,10 50.334,82 47.710,01 58.860,00
12 Feb 2024 48.297,09 541,77 1,13% 47.711,26 48.592,66 47.557,16 29.898,00
11 Feb 2024 47.755,32 633,15 1,34% 47.182,64 48.170,00 46.800,00 24.733,00
10 Feb 2024 47.122,17 1.833,52 4,05% 45.326,68 48.200,00 45.242,12 73.115,00
09 Feb 2024 45.288,65 964,43 2,18% 44.392,27 45.614,30 44.331,10 45.132,00
08 Feb 2024 44.324,22 1.239,02 2,88% 43.096,62 44.396,50 42.788,00 34.331,00
07 Feb 2024 43.085,20 376,50 0,88% 42.702,98 43.399,98 42.574,00 24.648,00
06 Feb 2024 42.708,70 114,98 0,27% 42.580,00 43.569,76 42.258,10 29.422,00
05 Feb 2024 42.593,72 -412,57 -0,96% 42.993,37 43.119,04 42.222,00 17.033,00
04 Feb 2024 43.006,29 -193,70 -0,45% 43.180,55 43.380,01 42.880,00 11.975,00
03 Feb 2024 43.199,99 117,04 0,27% 43.093,18 43.488,00 42.546,79 29.607,00
02 Feb 2024 43.082,95 492,96 1,16% 42.653,69 43.285,13 41.884,28 35.143,00
01 Feb 2024 42.589,99 -363,53 -0,85% 43.082,00 43.745,11 42.276,84 39.690,00
31 Gen 2024 42.953,52 -337,57 -0,78% 43.257,56 43.882,36 42.683,99 37.497,00
30 Gen 2024 43.291,09 1.251,09 2,98% 41.943,55 43.333,00 41.804,88 31.382,00
29 Gen 2024 42.040,00 -80,62 -0,19% 42.134,65 42.842,68 41.620,81 27.219,00
28 Gen 2024 42.120,62 311,60 0,75% 41.803,18 42.200,00 41.394,34 16.127,00
27 Gen 2024 41.809,02 1.867,92 4,68% 39.946,87 42.246,82 39.822,52 47.337,00
26 Gen 2024 39.941,10 -143,81 -0,36% 40.050,14 40.300,24 39.550,00 30.975,00
25 Gen 2024 40.084,91 205,42 0,52% 39.930,00 40.555,00 39.484,19 39.113,00
24 Gen 2024 39.879,49 323,49 0,82% 39.578,03 40.176,74 38.555,00 57.566,00
23 Gen 2024 39.556,00 -2.018,25 -4,85% 41.608,00 41.689,65 39.431,58 55.348,00
22 Gen 2024 41.574,25 -121,80 -0,29% 41.680,36 41.881,39 41.500,98 11.708,00
21 Gen 2024 41.696,05 43,50 0,10% 41.656,22 41.872,56 41.456,30 15.886,00
20 Gen 2024 41.652,55 354,48 0,86% 41.244,44 42.196,86 40.280,00 39.854,00
19 Gen 2024 41.298,07 -1.479,92 -3,46% 42.755,28 42.930,00 40.683,28 43.688,00
18 Gen 2024 42.777,99 -381,64 -0,88% 43.166,88 43.198,00 42.200,69 33.204,00
17 Gen 2024 43.159,63 657,64 1,55% 42.510,12 43.578,01 42.050,00 44.988,00
16 Gen 2024 42.501,99 690,33 1,65% 41.720,00 43.400,43 41.718,05 40.081,00
15 Gen 2024 41.811,66 -1.034,33 -2,41% 42.810,67 43.079,00 41.720,00 28.127,00
14 Gen 2024 42.845,99 -10,02 -0,02% 42.916,98 43.257,00 42.436,12 35.860,00
13 Gen 2024 42.856,01 -3.501,93 -7,55% 46.310,24 46.515,53 41.775,20 83.720,00
12 Gen 2024 46.357,94 -260,08 -0,56% 46.504,92 48.969,48 45.606,06 87.290,00
11 Gen 2024 46.618,02 488,24 1,06% 46.069,70 47.695,93 44.300,36 89.798,00
10 Gen 2024 46.129,78 -815,21 -1,74% 46.906,28 47.972,00 44.939,56 62.294,00
09 Gen 2024 46.944,99 3.021,54 6,88% 43.930,00 47.248,99 43.175,00 72.704,00
08 Gen 2024 43.923,45 -38,83 -0,09% 43.986,43 44.480,59 43.572,09 22.923,00
07 Gen 2024 43.962,28 -155,79 -0,35% 44.091,99 44.214,42 43.397,05 17.759,00
06 Gen 2024 44.118,07 -15,00 -0,03% 44.208,24 44.357,46 42.822,59 46.735,00
05 Gen 2024 44.133,07 1.303,58 3,04% 42.833,99 44.729,58 42.613,77 47.917,00
04 Gen 2024 42.829,49 -2.103,54 -4,68% 45.000,50 45.500,00 40.800,00 75.245,00
03 Gen 2024 44.933,03 776,94 1,76% 44.219,73 45.879,63 44.152,07 64.811,00
02 Gen 2024 44.156,09 1.875,00 4,43% 42.319,99 44.184,10 42.180,77 27.081,00
01 Gen 2024 42.281,09 144,12 0,34% 42.171,10 42.899,00 41.965,84 23.303,00
31 Dic 2023 42.136,97 54,68 0,13% 42.038,00 42.612,32 41.520,30 22.844,00
30 Dic 2023 42.082,29 -491,04 -1,15% 42.616,00 43.111,00 41.461,18 41.271,00

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network