Bitcoin

BTCUSD
65.855,87
-1.717,84 (-2,54%)
03:53:31 - Dati in Tempo Reale
Borsa: Cripto
Tipo: Cryptocurrency Rate
Valuta: USD

Performance storiche

Periodo † Apert. Max Min Med. Vol. Giorn. Var %
1 Sett.72.284,3373.835,5764.505,0030.553,78-6.428,46-8,89%
1 Mese51.828,1773.835,5750.513,0129.611,6514.027,7027,07%
3 Mesi43.598,8273.835,5738.501,0022.824,3522.257,0551,05%
6 Mesi26.773,0373.835,5725.983,7819.239,7139.082,84145,98%
1 Anno27.033,4573.835,5724.750,0017.253,9638.822,42143,61%
3 Anni57.583,4373.835,5715.500,0021.799,718.272,4414,37%
5 Anni3.970,1073.835,573.596,008.263.598,8461.885,771.558,80%

Serie storiche - 1 Mese

Data Chiusura Var. Var. (%) Apertura Max Min Volume
19 Mar 2024 67.717,73 -623,34 -0,91% 68.270,51 68.933,71 66.562,65 22.989,00
18 Mar 2024 68.341,07 3.007,31 4,60% 65.663,95 68.877,82 64.505,00 15.388,00
17 Mar 2024 65.333,76 -4.327,25 -6,21% 69.572,39 70.050,00 64.774,05 19.153,00
16 Mar 2024 69.661,01 -1.790,28 -2,51% 71.450,80 72.414,96 65.879,74 61.460,00
15 Mar 2024 71.451,29 -1.652,18 -2,26% 73.123,37 73.835,57 68.454,47 33.716,00
14 Mar 2024 73.103,47 1.626,88 2,28% 71.401,44 73.709,99 71.337,30 26.907,00
13 Mar 2024 71.476,59 -675,55 -0,94% 72.284,33 73.027,63 68.965,58 34.260,00
12 Mar 2024 72.152,14 3.141,24 4,55% 68.942,59 72.943,98 67.112,21 77.554,00
11 Mar 2024 69.010,90 491,58 0,72% 68.480,89 70.000,00 68.221,13 15.043,00
10 Mar 2024 68.519,32 173,95 0,25% 68.313,07 68.700,41 68.047,62 10.209,00
09 Mar 2024 68.345,37 1.262,96 1,88% 66.952,47 70.199,00 66.157,09 37.681,00
08 Mar 2024 67.082,41 970,48 1,47% 66.050,00 68.098,09 65.599,63 26.440,00
07 Mar 2024 66.111,93 1.732,85 2,69% 63.733,09 67.654,06 62.832,39 41.326,00
06 Mar 2024 64.379,08 -3.583,41 -5,27% 68.278,30 69.324,58 59.224,68 73.876,00
05 Mar 2024 67.962,49 4.947,71 7,85% 63.152,88 68.602,98 62.300,00 47.757,00
04 Mar 2024 63.014,78 935,89 1,51% 61.991,02 63.260,00 61.388,00 9.083,00
03 Mar 2024 62.078,89 -403,21 -0,65% 62.379,99 62.500,00 61.623,39 8.571,00
02 Mar 2024 62.482,10 1.024,35 1,67% 61.190,15 63.267,18 60.788,33 28.365,00
01 Mar 2024 61.457,75 -1.040,53 -1,66% 62.331,58 63.675,48 60.355,61 44.062,00
29 Feb 2024 62.498,28 5.490,17 9,63% 57.092,70 64.100,00 56.723,48 57.796,00
28 Feb 2024 57.008,11 2.481,53 4,55% 54.608,89 57.646,81 54.490,80 35.243,00
27 Feb 2024 54.526,58 2.776,57 5,37% 51.732,38 54.980,00 50.901,23 26.300,00
26 Feb 2024 51.750,01 192,42 0,37% 51.582,11 51.967,82 51.275,01 4.658,00
25 Feb 2024 51.557,59 707,04 1,39% 50.781,87 51.696,19 50.576,55 4.281,00
24 Feb 2024 50.850,55 -446,84 -0,87% 51.305,86 51.512,68 50.513,01 14.450,00
23 Feb 2024 51.297,39 -588,44 -1,13% 51.785,28 52.076,00 50.905,65 15.980,00
22 Feb 2024 51.885,83 -417,59 -0,80% 52.259,60 52.394,91 50.628,60 16.596,00
21 Feb 2024 52.303,42 548,66 1,06% 51.828,17 53.000,00 50.764,01 19.967,00
20 Feb 2024 51.754,76 -367,82 -0,71% 52.145,62 52.501,01 51.687,98 7.087,00
19 Feb 2024 52.122,58 395,69 0,76% 51.659,14 52.400,00 51.174,38 5.388,00
18 Feb 2024 51.726,89 -493,25 -0,94% 52.170,87 52.214,05 50.642,36 7.079,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network