Dati storici Bitcoin - ADE

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	35,45	41,90	35,20	38,24	21.848	2,10	5,92%
1 Mese	49,10	50,40	34,70	39,77	23.004	-11,55	-23,52%
3 Mesi	55,20	58,00	34,70	47,63	21.864	-17,65	-31,97%
6 Mesi	47,00	71,90	34,70	54,72	25.367	-9,45	-20,11%
1 Anno	39,30	71,90	34,70	54,45	28.478	-1,75	-4,45%
3 Anni	33,35	71,90	17,21	42,40	17.898	4,20	12,59%
5 Anni	22,25	82,50	13,02	45,00	28.682	15,30	68,76%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
06 Mar 2025	38,70	-0,50	-1,28%	39,45	39,45	37,70	14.136
05 Mar 2025	39,20	0,70	1,82%	37,90	39,20	37,50	21.590
04 Mar 2025	38,50	0,65	1,72%	37,95	38,70	36,00	15.769
03 Mar 2025	37,85	0,40	1,07%	40,20	41,90	37,50	36.767
28 Feb 2025	37,45	-0,55	-1,45%	35,45	38,65	35,20	20.977
27 Feb 2025	38,00	1,70	4,68%	36,25	38,00	36,25	16.985
26 Feb 2025	36,30	0,60	1,68%	35,95	37,95	35,60	39.047
25 Feb 2025	35,70	-3,55	-9,04%	38,35	38,35	34,70	53.349
24 Feb 2025	39,25	-0,90	-2,24%	40,00	41,15	38,15	18.826
21 Feb 2025	40,15	1,15	2,95%	38,30	42,10	38,25	44.202
20 Feb 2025	39,00	-4,75	-10,86%	44,10	44,10	38,05	78.176
19 Feb 2025	43,75	0,75	1,74%	43,55	44,75	43,25	11.341
18 Feb 2025	43,00	-4,55	-9,57%	47,50	47,65	42,45	36.969
17 Feb 2025	47,55	-0,15	-0,31%	47,70	47,95	47,25	9.847
14 Feb 2025	47,70	-0,05	-0,10%	47,10	47,90	46,65	11.606
13 Feb 2025	47,75	-0,75	-1,55%	48,60	48,60	47,20	8.579
12 Feb 2025	48,50	-0,05	-0,10%	48,55	49,00	47,90	6.131
11 Feb 2025	48,55	-0,75	-1,52%	50,20	50,40	47,95	6.043
10 Feb 2025	49,30	0,10	0,20%	49,00	49,55	48,80	4.378
07 Feb 2025	49,20	0,40	0,82%	49,10	49,80	48,70	5.370