Caratteristiche principali
Premium
Monitora più quotazioni in tempo reale dalle principali borse, come Borsa Italiana, NASDAQ, NYSE, AMEX, Bovespa e altro ancora.
Serie storiche On
| Data | Chiusura | Var. | Var. (%) | Apertura | Max | Min | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mar 2025 | 45,56 | -1,51 | -3,21% | 46,60 | 47,075 | 45,43 | 4.438.803 |
| 19 Mar 2025 | 47,07 | 0,79 | 1,71% | 46,31 | 47,795 | 45,75 | 2.887.690 |
| 18 Mar 2025 | 46,28 | -1,78 | -3,70% | 47,84 | 48,00 | 45,86 | 3.182.780 |
| 17 Mar 2025 | 48,06 | 1,62 | 3,49% | 46,30 | 48,36 | 46,14 | 2.515.800 |
| 14 Mar 2025 | 46,44 | 0,07 | 0,15% | 47,17 | 47,60 | 46,15 | 2.815.702 |
| 13 Mar 2025 | 46,37 | -0,36 | -0,77% | 46,58 | 46,85 | 44,02 | 4.209.024 |
| 12 Mar 2025 | 46,73 | 1,56 | 3,45% | 47,90 | 48,17 | 46,52 | 4.500.941 |
| 11 Mar 2025 | 45,17 | 0,94 | 2,13% | 45,13 | 46,21 | 44,67 | 6.315.668 |
| 10 Mar 2025 | 44,23 | -2,43 | -5,21% | 45,48 | 45,70 | 44,06 | 5.533.071 |
| 08 Mar 2025 | 46,66 | -2,87 | -5,79% | 48,815 | 49,20 | 45,27 | 6.560.227 |
| 07 Mar 2025 | 49,53 | -2,95 | -5,62% | 52,00 | 52,17 | 48,94 | 4.519.071 |
| 06 Mar 2025 | 52,48 | 1,85 | 3,65% | 52,26 | 54,49 | 51,92 | 7.201.063 |
| 05 Mar 2025 | 50,63 | 2,78 | 5,81% | 51,12 | 51,73 | 48,37 | 11.172.636 |
| 04 Mar 2025 | 47,85 | -0,63 | -1,30% | 48,35 | 49,98 | 47,55 | 7.351.248 |
| 01 Mar 2025 | 48,48 | 1,79 | 3,83% | 47,82 | 48,52 | 47,15 | 6.264.441 |
| 28 Feb 2025 | 46,69 | -3,20 | -6,41% | 49,82 | 49,90 | 46,62 | 6.149.115 |
| 27 Feb 2025 | 49,89 | 1,49 | 3,08% | 49,55 | 51,52 | 49,21 | 4.625.570 |
| 26 Feb 2025 | 48,40 | -0,35 | -0,72% | 49,17 | 49,45 | 47,34 | 4.441.319 |
| 25 Feb 2025 | 48,75 | 0,31 | 0,64% | 48,74 | 49,7881 | 47,75 | 5.661.063 |
| 22 Feb 2025 | 48,44 | -2,77 | -5,41% | 51,79 | 51,88 | 47,84 | 6.439.308 |
| 21 Feb 2025 | 51,21 | -0,86 | -1,65% | 52,07 | 52,16 | 50,12 | 4.249.741 |
| 20 Feb 2025 | 52,07 | -1,29 | -2,42% | 52,95 | 52,95 | 51,55 | 3.354.576 |
| 19 Feb 2025 | 53,36 | 1,33 | 2,56% | 52,35 | 53,57 | 51,6801 | 4.324.198 |
| 15 Feb 2025 | 52,03 | -0,34 | -0,65% | 52,305 | 52,35 | 50,61 | 5.121.531 |
| 14 Feb 2025 | 52,37 | -1,67 | -3,09% | 55,075 | 55,21 | 51,60 | 5.801.758 |
| 13 Feb 2025 | 54,04 | 0,07 | 0,13% | 51,60 | 54,10 | 50,33 | 6.830.107 |
| 12 Feb 2025 | 53,97 | -1,74 | -3,12% | 55,44 | 55,50 | 53,83 | 4.553.568 |
| 11 Feb 2025 | 55,71 | -0,70 | -1,24% | 57,30 | 57,30 | 54,535 | 5.518.488 |
| 08 Feb 2025 | 56,41 | -3,31 | -5,54% | 59,68 | 60,09 | 56,14 | 4.643.794 |
| 07 Feb 2025 | 59,72 | 0,68 | 1,15% | 60,00 | 60,88 | 59,66 | 2.347.126 |
| 06 Feb 2025 | 59,04 | 0,70 | 1,20% | 58,35 | 59,2371 | 57,92 | 3.055.266 |
| 05 Feb 2025 | 58,34 | -0,18 | -0,31% | 58,61 | 58,79 | 57,00 | 3.844.850 |
| 04 Feb 2025 | 58,52 | -1,36 | -2,27% | 56,25 | 59,09 | 54,6001 | 5.324.533 |
| 01 Feb 2025 | 59,88 | -3,74 | -5,88% | 60,70 | 61,70 | 59,62 | 5.432.881 |
| 31 Gen 2025 | 63,62 | 0,58 | 0,92% | 63,71 | 64,05 | 62,03 | 3.317.347 |
| 30 Gen 2025 | 63,04 | 0,88 | 1,42% | 62,30 | 63,80 | 61,26 | 3.545.693 |
| 29 Gen 2025 | 62,16 | 2,26 | 3,77% | 59,51 | 62,55 | 59,0988 | 4.496.714 |
| 28 Gen 2025 | 59,90 | -0,25 | -0,42% | 58,68 | 60,24 | 58,20 | 2.978.514 |
| 25 Gen 2025 | 60,15 | 1,59 | 2,72% | 60,51 | 60,99 | 59,80 | 2.690.923 |
| 24 Gen 2025 | 58,56 | 0,00 | 0,00% | 58,56 | 58,56 | 58,56 | 0 |
| 23 Gen 2025 | 58,56 | -1,39 | -2,32% | 60,88 | 60,88 | 58,30 | 2.533.267 |
| 22 Gen 2025 | 59,95 | 1,97 | 3,40% | 59,00 | 60,60 | 58,06 | 4.625.441 |
| 18 Gen 2025 | 57,98 | 1,65 | 2,93% | 57,84 | 59,15 | 56,61 | 5.056.437 |
| 17 Gen 2025 | 56,33 | 1,61 | 2,94% | 55,00 | 56,48 | 54,96 | 2.405.848 |
| 16 Gen 2025 | 54,72 | 0,22 | 0,40% | 55,38 | 55,96 | 54,37 | 2.072.128 |
| 15 Gen 2025 | 54,50 | -0,88 | -1,59% | 56,30 | 56,93 | 54,17 | 2.467.962 |
| 14 Gen 2025 | 55,38 | -1,25 | -2,21% | 55,89 | 56,39 | 53,94 | 3.038.002 |
| 11 Gen 2025 | 56,63 | 1,09 | 1,96% | 55,10 | 57,00 | 54,71 | 3.307.832 |
| 09 Gen 2025 | 55,54 | 0,26 | 0,47% | 55,00 | 55,885 | 54,3075 | 2.396.588 |
| 08 Gen 2025 | 55,28 | 0,66 | 1,21% | 55,82 | 56,41 | 54,91 | 2.920.785 |
| 07 Gen 2025 | 54,62 | -2,00 | -3,53% | 57,00 | 57,50 | 54,27 | 3.753.314 |
| 04 Gen 2025 | 56,62 | 1,25 | 2,26% | 56,00 | 57,04 | 55,97 | 1.960.028 |
| 03 Gen 2025 | 55,37 | 0,60 | 1,10% | 55,29 | 55,854 | 54,60 | 2.279.512 |
| 01 Gen 2025 | 54,77 | -0,42 | -0,76% | 54,99 | 55,50 | 54,5706 | 1.715.835 |
| 31 Dic 2024 | 55,19 | -0,44 | -0,79% | 54,16 | 55,81 | 53,80 | 3.318.048 |
| 28 Dic 2024 | 55,63 | -0,76 | -1,35% | 56,10 | 56,17 | 55,00 | 1.528.820 |
| 27 Dic 2024 | 56,39 | -0,06 | -0,11% | 56,45 | 56,9999 | 55,95 | 1.995.102 |
| 24 Dic 2024 | 56,45 | -0,20 | -0,35% | 56,66 | 56,85 | 56,18 | 857.460 |
| 24 Dic 2024 | 56,65 | -0,49 | -0,86% | 56,80 | 57,8106 | 55,995 | 2.000.949 |
![Logo di Quickswap [OLD] (QUICKUSDT).](/common/images/company/COIN_QUICKUUSD.png){kind=small}
