Dati storici The Bitcoin - QBTC.U

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	59,48	64,84	57,15	60,62	3.102	4,10	6,89%
1 Mese	66,89	70,22	57,15	64,66	13.930	-3,31	-4,95%
3 Mesi	51,83	71,28	51,11	64,44	21.965	11,75	22,67%
6 Mesi	35,49	71,28	34,26	58,85	13.888	28,09	79,15%
1 Anno	29,81	71,28	24,61	53,58	8.334	33,77	113,28%
3 Anni	63,27	71,85	14,40	44,04	16.198	0,31	0,49%
5 Anni	11,50	71,85	10,05	35,16	42.115	52,08	452,87%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
07 Mag 2024	64,31	0,56	0,88%	64,17	64,84	64,05	706
06 Mag 2024	63,75	0,69	1,09%	64,61	64,71	63,75	1.922
03 Mag 2024	63,06	3,11	5,19%	61,94	63,06	61,94	4.321
02 Mag 2024	59,95	2,38	4,13%	59,34	60,11	59,20	2.900
01 Mag 2024	57,57	-2,48	-4,13%	59,48	60,13	57,15	5.660
30 Apr 2024	60,05	-3,60	-5,66%	61,79	61,79	60,05	1.019
29 Apr 2024	63,65	-1,77	-2,71%	63,23	64,23	62,38	11.500
26 Apr 2024	65,42	0,00	0,00%	65,42	65,42	65,42	0
25 Apr 2024	65,42	0,28	0,43%	64,50	66,09	64,21	12.630
24 Apr 2024	65,14	-2,42	-3,58%	66,91	66,96	64,87	6.030
23 Apr 2024	67,56	0,46	0,69%	67,08	68,08	67,08	6.790
22 Apr 2024	67,10	2,06	3,17%	66,36	67,43	66,35	7.400
19 Apr 2024	65,04	1,34	2,10%	65,15	65,71	64,13	16.543
18 Apr 2024	63,70	2,21	3,59%	62,29	65,07	62,29	35.613
17 Apr 2024	61,49	-1,73	-2,74%	62,02	63,12	60,23	32.042
16 Apr 2024	63,22	-0,50	-0,78%	63,32	63,39	61,67	29.541
15 Apr 2024	63,72	-3,38	-5,04%	67,50	67,50	62,86	31.191
12 Apr 2024	67,10	-2,72	-3,90%	69,56	69,98	65,62	33.005
11 Apr 2024	69,82	0,19	0,27%	69,98	70,22	69,03	12.713
10 Apr 2024	69,63	1,27	1,86%	66,89	69,65	66,89	16.972
09 Apr 2024	68,36	-2,20	-3,12%	70,24	70,24	67,88	16.419
08 Apr 2024	70,56	3,38	5,03%	70,65	71,28	70,45	13.808