Dati storici Bitdeer Technologies - R1T

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	18,93	22,555	16,30	19,16	11.467	1,41	7,42%
1 Mese	17,618	26,45	16,202	20,28	14.334	2,72	15,42%
3 Mesi	11,838	26,45	10,182	19,25	14.535	8,50	71,78%
6 Mesi	11,838	26,45	10,182	19,25	14.535	8,50	71,78%
1 Anno	11,838	26,45	10,182	19,25	14.535	8,50	71,78%
3 Anni	11,838	26,45	10,182	19,25	14.535	8,50	71,78%
5 Anni	11,838	26,45	10,182	19,25	14.535	8,50	71,78%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
17 Gen 2025	20,345	-0,67	-3,19%	21,60	22,555	19,846	22.958
16 Gen 2025	21,015	0,77	3,78%	20,53	21,095	19,516	22.284
15 Gen 2025	20,25	1,84	10,02%	18,802	20,565	18,40	4.849
14 Gen 2025	18,406	2,08	12,77%	17,846	18,406	17,454	7.521
13 Gen 2025	16,322	-1,79	-9,90%	18,50	18,50	16,30	9.519
10 Gen 2025	18,116	-0,22	-1,22%	18,93	19,036	16,516	13.164
09 Gen 2025	18,34	0,54	3,03%	18,58	18,80	17,002	4.823
08 Gen 2025	17,80	-1,41	-7,34%	19,606	19,80	17,372	14.202
07 Gen 2025	19,21	-3,23	-14,37%	23,20	23,20	19,17	17.401
06 Gen 2025	22,435	-2,83	-11,18%	26,20	26,45	22,09	18.871
03 Gen 2025	25,26	3,20	14,51%	22,45	25,29	22,08	9.560
02 Gen 2025	22,06	-0,15	-0,68%	22,20	24,20	21,46	7.057
30 Dic 2024	22,21	-0,65	-2,84%	22,715	22,73	22,005	2.498
27 Dic 2024	22,86	2,87	14,38%	23,135	24,35	22,33	22.731
23 Dic 2024	19,986	0,48	2,44%	20,00	20,72	18,83	21.473
20 Dic 2024	19,51	2,05	11,72%	17,618	19,828	16,202	39.052
19 Dic 2024	17,464	-1,31	-6,97%	19,194	19,892	17,464	25.258
18 Dic 2024	18,772	-1,60	-7,87%	19,50	21,57	18,70	17.778