Bitcoin

BTCGBP
59.047,46
1.597,29 (2,78%)
19:23:38 - Dati in Tempo Reale
Borsa: EXMO
Tipo: Cryptocurrency Rate
Valuta: GBP

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
28 Mar 2024 57.450,17 -551,88 -0,95% 58.024,77 58.860,00 56.692,62 12,00
27 Mar 2024 58.002,05 50,48 0,09% 57.931,52 59.022,46 56.922,74 14,00
26 Mar 2024 57.951,57 2.790,99 5,06% 55.158,03 58.823,29 54.865,95 15,00
25 Mar 2024 55.160,58 2.340,26 4,43% 52.746,41 55.455,00 52.715,21 18,00
24 Mar 2024 52.820,32 165,98 0,32% 52.711,41 54.255,00 52.266,77 18,00
23 Mar 2024 52.654,34 -901,57 -1,68% 53.481,98 55.053,94 51.297,13 19,00
22 Mar 2024 53.555,91 -828,05 -1,52% 54.410,27 55.454,54 52.418,26 20,00
21 Mar 2024 54.383,96 3.772,86 7,45% 50.637,57 54.914,86 49.539,34 23,00
20 Mar 2024 50.611,10 -4.106,93 -7,51% 54.738,24 55.122,12 50.035,26 22,00
19 Mar 2024 54.718,03 -654,45 -1,18% 55.440,34 56.510,22 53.877,30 21,00
18 Mar 2024 55.372,48 1.874,50 3,50% 53.481,77 56.416,14 52.182,87 24,00
17 Mar 2024 53.497,98 -2.704,68 -4,81% 56.287,65 57.218,81 53.183,52 24,00
16 Mar 2024 56.202,66 -1.558,98 -2,70% 57.790,71 59.406,05 54.228,26 27,00
15 Mar 2024 57.761,64 -1.051,78 -1,79% 58.781,64 60.000,00 55.672,11 27,00
14 Mar 2024 58.813,42 1.017,55 1,76% 57.671,30 60.000,00 57.424,83 27,00
13 Mar 2024 57.795,87 1.067,11 1,88% 57.958,18 59.015,65 55.250,60 28,00
12 Mar 2024 56.728,76 921,72 1,65% 55.811,31 59.589,67 55.200,00 28,00
11 Mar 2024 55.807,04 1.004,64 1,83% 54.800,84 55.818,45 54.753,07 28,00
10 Mar 2024 54.802,40 -84,69 -0,15% 54.901,86 54.920,53 54.742,36 28,00
09 Mar 2024 54.887,09 587,85 1,08% 54.230,26 55.511,42 53.839,27 28,00
08 Mar 2024 54.299,24 248,48 0,46% 54.017,45 54.676,17 53.296,45 28,00
07 Mar 2024 54.050,76 2.358,09 4,56% 51.621,21 54.796,12 51.299,15 29,00
06 Mar 2024 51.692,67 -3.061,01 -5,59% 54.714,92 56.864,31 48.611,00 28,00
05 Mar 2024 54.753,68 3.810,33 7,48% 50.928,17 55.000,00 50.822,35 28,00
04 Mar 2024 50.943,35 -87,89 -0,17% 51.011,61 51.575,00 49.741,30 28,00
03 Mar 2024 51.031,24 35,90 0,07% 50.949,64 51.488,22 49.955,97 29,00
02 Mar 2024 50.995,34 1.075,88 2,16% 49.941,90 51.031,86 49.532,99 28,00
01 Mar 2024 49.919,46 -793,31 -1,56% 50.773,73 51.226,23 48.221,48 28,00
29 Feb 2024 50.712,77 4.699,27 10,21% 46.020,90 51.261,02 45.780,22 28,00
28 Feb 2024 46.013,50 1.821,21 4,12% 44.140,75 46.810,09 43.500,00 28,00
27 Feb 2024 44.192,29 2.235,95 5,33% 41.960,45 44.411,42 41.321,29 29,00
26 Feb 2024 41.956,34 -49,29 -0,12% 42.028,18 42.213,73 41.626,99 28,00
25 Feb 2024 42.005,63 547,02 1,32% 41.498,38 42.200,00 41.414,71 28,00
24 Feb 2024 41.458,61 -619,81 -1,47% 42.066,43 42.111,07 41.401,08 28,00
23 Feb 2024 42.078,42 -26,19 -0,06% 42.087,82 42.111,37 42.024,99 28,00
22 Feb 2024 42.104,61 -796,80 -1,86% 42.926,87 42.953,36 41.600,00 29,00
21 Feb 2024 42.901,41 430,47 1,01% 42.494,50 42.954,23 41.600,00 29,00
20 Feb 2024 42.470,94 -14,99 -0,04% 42.607,13 42.949,63 42.000,00 28,00
19 Feb 2024 42.485,93 326,33 0,77% 42.268,06 42.926,31 41.803,56 29,00
18 Feb 2024 42.159,60 -652,05 -1,52% 42.713,64 42.825,97 41.418,67 28,00
17 Feb 2024 42.811,65 288,31 0,68% 42.518,34 43.439,00 42.167,65 28,00
16 Feb 2024 42.523,34 210,72 0,50% 42.320,09 43.438,99 41.951,05 28,00
15 Feb 2024 42.312,62 1.826,98 4,51% 40.454,27 42.419,47 40.238,76 29,00
14 Feb 2024 40.485,64 -0,620 0,00% 40.373,56 41.156,33 38.839,61 27,00
13 Feb 2024 40.486,26 1.235,71 3,15% 39.268,72 40.587,64 38.449,96 29,00
12 Feb 2024 39.250,55 640,67 1,66% 38.668,94 40.000,00 38.477,55 28,00
11 Feb 2024 38.609,88 -54,86 -0,14% 38.618,08 38.837,56 37.816,00 28,00
10 Feb 2024 38.664,74 1.246,73 3,33% 37.464,71 39.398,84 37.271,92 28,00
09 Feb 2024 37.418,01 941,28 2,58% 36.505,60 37.500,00 36.146,97 28,00
08 Feb 2024 36.476,73 939,72 2,64% 35.470,27 36.542,45 35.107,07 28,00
07 Feb 2024 35.537,01 117,22 0,33% 35.391,61 35.904,47 34.722,93 29,00
06 Feb 2024 35.419,79 179,12 0,51% 35.254,10 36.050,50 34.634,51 28,00
05 Feb 2024 35.240,67 -15,87 -0,05% 35.246,99 35.802,05 34.290,08 26,00
04 Feb 2024 35.256,54 166,88 0,48% 35.103,21 36.077,25 34.491,50 47,00
03 Feb 2024 35.089,66 279,21 0,80% 34.858,54 35.530,01 34.050,41 54,00
02 Feb 2024 34.810,45 330,88 0,96% 34.465,25 35.633,43 33.329,98 56,00
01 Feb 2024 34.479,57 -283,06 -0,81% 34.743,57 35.336,58 34.260,01 57,00
31 Gen 2024 34.762,63 -436,41 -1,24% 35.214,89 35.889,10 34.723,35 55,00
30 Gen 2024 35.199,04 1.015,66 2,97% 34.160,56 35.379,27 33.933,16 55,00
29 Gen 2024 34.183,38 -46,45 -0,14% 34.217,83 34.732,77 33.929,08 55,00
28 Gen 2024 34.229,83 104,19 0,31% 34.139,57 34.234,95 33.687,91 56,00
27 Gen 2024 34.125,64 1.410,41 4,31% 32.663,67 34.394,88 32.438,80 55,00
26 Gen 2024 32.715,23 71,51 0,22% 32.642,27 33.244,86 31.763,92 58,00
25 Gen 2024 32.643,72 178,29 0,55% 32.395,42 32.964,52 32.119,49 57,00
24 Gen 2024 32.465,43 152,82 0,47% 32.359,26 32.687,20 30.851,19 57,00
23 Gen 2024 32.312,61 -1.487,09 -4,40% 33.806,28 33.829,26 32.205,40 55,00
22 Gen 2024 33.799,70 -83,61 -0,25% 33.879,34 34.231,09 33.701,65 56,00
21 Gen 2024 33.883,31 -74,82 -0,22% 33.954,66 34.213,57 33.023,55 56,00
20 Gen 2024 33.958,13 443,82 1,32% 33.523,58 34.313,11 32.819,59 44,00
19 Gen 2024 33.514,31 -1.172,41 -3,38% 34.693,27 34.852,82 33.371,48 55,00
18 Gen 2024 34.686,72 -503,04 -1,43% 35.185,83 35.218,61 34.080,87 57,00
17 Gen 2024 35.189,76 814,91 2,37% 34.299,39 35.378,76 34.270,06 57,00
16 Gen 2024 34.374,85 405,54 1,19% 33.969,90 35.036,73 33.927,10 56,00
15 Gen 2024 33.969,31 -825,70 -2,37% 34.815,56 34.940,53 33.929,25 54,00
14 Gen 2024 34.795,01 484,41 1,41% 34.270,46 35.022,40 33.813,04 57,00
13 Gen 2024 34.310,60 -2.780,73 -7,50% 37.088,33 37.196,63 33.525,48 56,00
12 Gen 2024 37.091,33 -288,32 -0,77% 37.396,39 38.890,00 36.106,46 52,00
11 Gen 2024 37.379,65 524,57 1,42% 36.964,70 38.374,17 35.789,82 56,00
10 Gen 2024 36.855,08 -532,18 -1,42% 37.353,61 38.000,00 36.432,60 55,00
09 Gen 2024 37.387,26 2.404,71 6,87% 34.964,47 37.971,67 34.379,63 56,00
08 Gen 2024 34.982,55 19,74 0,06% 34.992,25 35.182,70 34.804,50 56,00
07 Gen 2024 34.962,81 -266,67 -0,76% 35.218,33 35.567,45 34.575,67 57,00
06 Gen 2024 35.229,48 -174,55 -0,49% 35.374,16 35.523,05 34.596,67 57,00
05 Gen 2024 35.404,03 1.121,70 3,27% 34.280,57 35.843,25 33.848,09 56,00
04 Gen 2024 34.282,33 -2.023,63 -5,57% 36.289,35 36.529,30 33.328,21 56,00
03 Gen 2024 36.305,96 1.437,65 4,12% 34.878,22 36.657,13 34.877,49 56,00
02 Gen 2024 34.868,31 1.006,17 2,97% 33.869,11 35.105,53 33.836,23 56,00
01 Gen 2024 33.862,14 311,43 0,93% 33.523,01 34.486,08 33.277,53 55,00
31 Dic 2023 33.550,71 124,09 0,37% 33.443,97 33.999,41 33.064,99 57,00
30 Dic 2023 33.426,62 -442,82 -1,31% 33.830,80 34.098,84 32.952,98 56,00

La tua Cronologia

Delayed Upgrade Clock

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

ADVFN Network