Bitcoin

BTCUSD
70.493,49
1.028,92 (1,48%)
19:49:05 - Dati in Tempo Reale
Borsa: Coinbase
Tipo: Cryptocurrency Rate
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 69.464,57 -525,61 -0,75% 69.970,70 71.789,85 68.369,62 18.366,00
27 Mar 2024 69.990,18 45,41 0,06% 69.845,13 71.582,96 69.269,69 15.675,00
26 Mar 2024 69.944,77 2.727,72 4,06% 67.134,74 71.269,92 66.381,84 22.190,00
25 Mar 2024 67.217,05 3.147,03 4,91% 64.088,73 67.637,60 63.785,57 6.495,00
24 Mar 2024 64.070,02 270,31 0,42% 63.686,08 66.029,09 63.013,19 6.680,00
23 Mar 2024 63.799,71 -1.683,80 -2,57% 65.444,19 66.651,10 62.258,36 17.772,00
22 Mar 2024 65.483,51 -2.445,51 -3,60% 67.825,58 68.234,56 64.525,00 18.434,00
21 Mar 2024 67.929,02 5.992,02 9,67% 62.148,90 68.150,00 60.771,14 37.748,00
20 Mar 2024 61.937,00 -5.636,71 -8,34% 67.631,25 68.136,39 61.506,00 39.759,00
19 Mar 2024 67.573,71 -786,31 -1,15% 68.270,51 68.933,71 66.562,65 20.025,00
18 Mar 2024 68.360,02 3.060,16 4,69% 65.651,72 68.877,82 64.505,00 12.534,00
17 Mar 2024 65.299,86 -4.100,14 -5,91% 69.446,20 70.050,00 64.774,05 16.233,00
16 Mar 2024 69.400,00 -1.982,88 -2,78% 71.450,80 72.414,96 65.879,74 36.724,00
15 Mar 2024 71.382,88 -1.710,36 -2,34% 73.123,37 73.835,57 68.454,47 29.568,00
14 Mar 2024 73.093,24 1.599,20 2,24% 71.418,18 73.709,99 71.337,30 21.408,00
13 Mar 2024 71.494,04 -636,21 -0,88% 72.238,36 73.027,63 68.965,58 29.034,00
12 Mar 2024 72.130,25 3.113,87 4,51% 68.942,59 72.943,98 67.112,21 32.284,00
11 Mar 2024 69.016,38 511,91 0,75% 68.503,25 70.000,00 68.221,13 12.148,00
10 Mar 2024 68.504,47 191,40 0,28% 68.256,28 68.700,41 68.047,62 8.958,00
09 Mar 2024 68.313,07 1.370,68 2,05% 66.957,58 70.199,00 66.157,09 31.272,00
08 Mar 2024 66.942,39 831,19 1,26% 66.071,38 68.098,09 65.599,63 22.140,00
07 Mar 2024 66.111,20 2.333,00 3,66% 63.931,80 67.654,06 62.832,39 34.438,00
06 Mar 2024 63.778,20 -4.586,78 -6,71% 68.267,27 69.324,58 59.224,68 62.209,00
05 Mar 2024 68.364,98 5.189,32 8,21% 63.152,88 68.602,98 62.300,00 40.526,00
04 Mar 2024 63.175,66 1.131,23 1,82% 61.965,69 63.260,00 61.388,00 7.289,00
03 Mar 2024 62.044,43 -393,08 -0,63% 62.412,65 62.500,00 61.623,39 6.840,00
02 Mar 2024 62.437,51 1.239,53 2,03% 61.237,54 63.267,18 60.788,33 24.584,00
01 Mar 2024 61.197,98 -1.332,62 -2,13% 62.386,72 63.675,48 60.355,61 36.697,00
29 Feb 2024 62.530,60 5.424,57 9,50% 57.114,97 64.100,00 56.723,48 48.176,00
28 Feb 2024 57.106,03 2.566,91 4,71% 54.586,71 57.646,81 54.490,80 28.718,00
27 Feb 2024 54.539,12 2.804,94 5,42% 51.732,38 54.980,00 50.901,23 22.402,00
26 Feb 2024 51.734,18 163,08 0,32% 51.573,93 51.967,82 51.275,01 3.608,00
25 Feb 2024 51.571,10 834,45 1,64% 50.760,15 51.696,19 50.576,55 3.429,00
24 Feb 2024 50.736,65 -571,98 -1,11% 51.258,53 51.512,68 50.513,01 11.660,00
23 Feb 2024 51.308,63 -517,73 -1,00% 51.815,60 52.076,00 50.905,65 13.052,00
22 Feb 2024 51.826,36 -460,60 -0,88% 52.265,99 52.394,91 50.628,60 13.685,00
21 Feb 2024 52.286,96 497,69 0,96% 51.785,18 53.000,00 50.764,01 15.812,00
20 Feb 2024 51.789,27 -335,67 -0,64% 52.145,62 52.501,01 51.687,98 5.978,00
19 Feb 2024 52.124,94 460,30 0,89% 51.646,59 52.400,00 51.174,38 3.979,00
18 Feb 2024 51.664,64 -492,61 -0,94% 52.167,32 52.214,05 50.642,36 5.368,00
17 Feb 2024 52.157,25 212,25 0,41% 51.964,55 52.608,20 51.597,87 13.798,00
16 Feb 2024 51.945,00 108,12 0,21% 51.849,74 52.890,00 51.353,49 18.441,00
15 Feb 2024 51.836,88 2.097,56 4,22% 49.700,67 52.111,00 49.253,92 20.191,00
14 Feb 2024 49.739,32 -221,17 -0,44% 49.944,57 50.423,42 48.327,81 20.421,00
13 Feb 2024 49.960,49 1.651,26 3,42% 48.283,86 50.363,42 47.715,67 18.523,00
12 Feb 2024 48.309,23 532,89 1,12% 47.726,64 48.614,00 47.590,30 5.229,00
11 Feb 2024 47.776,34 633,98 1,34% 47.208,88 48.179,43 46.889,53 5.651,00
10 Feb 2024 47.142,36 1.836,69 4,05% 45.343,87 48.230,02 45.252,93 22.088,00
09 Feb 2024 45.305,67 983,14 2,22% 44.389,52 45.637,38 44.335,00 19.231,00
08 Feb 2024 44.322,53 1.242,21 2,88% 43.093,51 44.430,00 42.760,44 12.428,00
07 Feb 2024 43.080,32 423,27 0,99% 42.652,12 43.372,79 42.516,07 7.923,00
06 Feb 2024 42.657,05 77,67 0,18% 42.564,11 43.520,00 42.235,00 8.746,00
05 Feb 2024 42.579,38 -421,95 -0,98% 42.983,81 43.100,00 42.228,01 2.637,00
04 Feb 2024 43.001,33 -184,32 -0,43% 43.163,43 43.358,13 42.863,58 2.242,00
03 Feb 2024 43.185,65 109,82 0,25% 43.084,80 43.700,00 42.527,58 12.179,00
02 Feb 2024 43.075,83 515,61 1,21% 42.622,64 43.276,19 41.846,04 11.484,00
01 Feb 2024 42.560,22 -400,63 -0,93% 43.081,81 43.741,94 42.265,77 15.256,00
31 Gen 2024 42.960,85 -334,65 -0,77% 43.255,88 43.872,99 42.680,20 16.367,00
30 Gen 2024 43.295,50 1.259,65 3,00% 41.944,97 43.326,77 41.787,35 12.496,00
29 Gen 2024 42.035,85 -86,20 -0,20% 42.136,48 42.839,07 41.617,53 4.274,00
28 Gen 2024 42.122,05 317,25 0,76% 41.799,84 42.199,99 41.383,94 3.748,00
27 Gen 2024 41.804,80 1.887,15 4,73% 39.927,40 42.243,14 39.805,95 19.337,00
26 Gen 2024 39.917,65 -163,26 -0,41% 40.048,03 40.282,87 39.503,00 12.959,00
25 Gen 2024 40.080,91 227,18 0,57% 39.911,14 40.527,26 39.382,15 17.385,00
24 Gen 2024 39.853,73 342,19 0,87% 39.535,76 40.144,49 38.501,00 21.858,00
23 Gen 2024 39.511,54 -2.037,08 -4,90% 41.583,11 41.658,00 39.372,44 26.470,00
22 Gen 2024 41.548,62 -120,94 -0,29% 41.658,12 41.858,59 41.472,49 3.132,00
21 Gen 2024 41.669,56 50,79 0,12% 41.616,58 41.846,15 41.418,55 4.828,00
20 Gen 2024 41.618,77 360,43 0,87% 41.204,61 42.159,52 40.236,49 22.672,00
19 Gen 2024 41.258,34 -1.478,96 -3,46% 42.716,54 42.877,22 40.600,05 25.045,00
18 Gen 2024 42.737,30 -415,30 -0,96% 43.159,04 43.185,47 42.160,00 16.356,00
17 Gen 2024 43.152,60 678,37 1,60% 42.497,70 43.569,23 42.028,02 18.151,00
16 Gen 2024 42.474,23 702,82 1,68% 41.689,16 43.331,91 41.680,00 10.807,00
15 Gen 2024 41.771,41 -1.071,20 -2,50% 42.805,97 43.064,13 41.680,73 7.800,00
14 Gen 2024 42.842,61 1,80 0,00% 42.877,55 43.250,00 42.427,00 10.915,00
13 Gen 2024 42.840,81 -3.523,70 -7,60% 46.316,31 46.522,20 41.444,97 46.801,00
12 Gen 2024 46.364,51 -269,99 -0,58% 46.530,24 49.102,29 45.555,55 38.089,00
11 Gen 2024 46.634,50 494,32 1,07% 46.070,13 47.732,50 44.320,01 36.453,00
10 Gen 2024 46.140,18 -849,25 -1,81% 46.948,89 47.901,00 44.701,54 26.264,00
09 Gen 2024 46.989,43 3.044,34 6,93% 43.952,86 47.330,00 43.200,44 26.396,00
08 Gen 2024 43.945,09 -40,51 -0,09% 44.013,84 44.510,01 43.629,70 5.911,00
07 Gen 2024 43.985,60 -173,99 -0,39% 44.130,82 44.260,95 43.436,50 5.675,00
06 Gen 2024 44.159,59 -17,62 -0,04% 44.257,07 44.443,37 42.450,00 18.045,00
05 Gen 2024 44.177,21 1.326,12 3,09% 42.854,16 44.800,00 42.650,00 18.156,00
04 Gen 2024 42.851,09 -2.102,91 -4,68% 45.017,99 45.519,32 40.625,68 32.236,00
03 Gen 2024 44.954,00 758,48 1,72% 44.277,35 45.925,82 44.200,13 29.484,00
02 Gen 2024 44.195,52 1.922,22 4,55% 42.321,75 44.240,80 42.175,65 7.891,00
01 Gen 2024 42.273,30 140,74 0,33% 42.168,08 42.850,00 41.964,68 11.332,00
31 Dic 2023 42.132,56 55,12 0,13% 42.043,85 42.593,73 41.518,19 11.590,00
30 Dic 2023 42.077,44 -515,29 -1,21% 42.635,81 43.137,10 41.300,00 16.735,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network