BTCUSDT

Bitcoin (BTCUSDT)

Serie storiche Bitcoin

Data Chiusura Var. Var. (%) Apertura Max Min Volume
22 Gen 2022 36.512,56 -4.186,22 -10,29% 40.513,21 41.108,38 35.409,71 26.544,00
21 Gen 2022 40.698,78 -1.013,59 -2,43% 41.728,22 43.494,68 40.552,18 11.645,00
20 Gen 2022 41.712,37 -647,87 -1,53% 42.298,57 42.559,88 41.160,08 9.485,00
19 Gen 2022 42.360,24 132,48 0,31% 42.283,95 42.665,43 41.258,05 6.566,00
18 Gen 2022 42.227,76 -829,33 -1,93% 43.101,13 43.174,56 41.539,66 7.719,00
17 Gen 2022 43.057,09 4,65 0,01% 43.068,33 43.449,95 42.600,01 6.664,00
16 Gen 2022 43.052,44 0,00 0,00% 43.052,44 43.052,44 43.052,44 0,00
15 Gen 2022 43.052,44 520,43 1,22% 42.405,57 43.451,99 41.760,57 10.257,00
14 Gen 2022 42.532,01 -1.347,35 -3,07% 44.002,98 44.395,92 42.328,19 10.292,00
13 Gen 2022 43.879,36 1.153,46 2,70% 42.844,01 44.324,80 42.441,30 10.407,00
12 Gen 2022 42.725,90 876,89 2,10% 41.724,11 43.097,95 41.264,53 10.872,00
11 Gen 2022 41.849,01 -12,54 -0,03% 41.930,40 42.242,53 39.641,20 14.416,00
10 Gen 2022 41.861,55 164,52 0,39% 41.605,37 42.781,64 41.205,47 8.692,00
09 Gen 2022 41.697,03 145,19 0,35% 41.610,05 42.306,86 40.537,41 21.046,00
08 Gen 2022 41.551,84 -1.567,69 -3,64% 43.081,55 43.109,47 40.629,33 22.648,00
07 Gen 2022 43.119,53 -342,15 -0,79% 43.420,19 43.808,07 42.450,91 11.973,00
06 Gen 2022 43.461,68 -2.423,56 -5,28% 45.807,34 47.060,16 42.502,75 20.586,00
05 Gen 2022 45.885,24 -536,78 -1,16% 46.446,03 47.549,03 45.555,95 15.594,00
04 Gen 2022 46.422,02 -884,97 -1,87% 47.246,27 47.574,56 45.694,93 14.805,00
03 Gen 2022 47.306,99 -431,81 -0,90% 47.674,06 47.990,55 46.678,09 11.833,00
02 Gen 2022 47.738,80 1.506,14 3,26% 46.349,57 47.939,30 46.266,90 14.353,00
01 Gen 2022 46.232,66 -891,31 -1,89% 47.208,03 48.556,60 45.668,76 18.577,00
31 Dic 2021 47.123,97 707,69 1,52% 46.419,59 47.906,50 45.953,99 12.005,00
30 Dic 2021 46.416,28 -1.149,13 -2,42% 47.535,47 48.154,55 46.105,90 13.128,00
29 Dic 2021 47.565,41 -3.105,49 -6,13% 50.642,03 50.670,10 47.333,81 16.508,00
28 Dic 2021 50.670,90 -122,63 -0,24% 50.837,82 52.104,91 50.428,13 12.382,00
27 Dic 2021 50.793,53 439,24 0,87% 50.397,37 51.299,49 49.411,18 9.130,00
26 Dic 2021 50.354,29 -392,41 -0,77% 50.683,67 51.148,06 50.140,82 10.723,00
25 Dic 2021 50.746,70 -7,00 -0,01% 50.815,56 51.805,82 50.401,98 14.156,00
24 Dic 2021 50.753,70 2.177,85 4,48% 48.638,77 51.349,77 48.013,69 13.870,00
23 Dic 2021 48.575,85 -297,69 -0,61% 48.946,63 49.542,58 48.423,85 12.167,00
22 Dic 2021 48.873,54 1.983,78 4,23% 46.985,74 49.298,22 46.631,19 15.508,00
21 Dic 2021 46.889,76 229,75 0,49% 46.533,22 47.536,18 45.569,62 15.292,00
20 Dic 2021 46.660,01 -158,73 -0,34% 46.825,98 48.284,36 46.401,01 13.538,00
19 Dic 2021 46.818,74 679,59 1,47% 46.125,84 47.349,86 45.500,00 14.806,00
18 Dic 2021 46.139,15 -1.506,00 -3,16% 47.472,42 47.998,68 45.473,59 16.337,00
17 Dic 2021 47.645,15 -1.217,42 -2,49% 48.858,38 49.415,34 47.504,67 13.255,00
16 Dic 2021 48.862,57 528,26 1,09% 48.263,80 49.499,38 46.558,13 19.033,00
15 Dic 2021 48.334,31 1.611,00 3,45% 46.522,82 48.660,37 46.284,31 19.240,00
14 Dic 2021 46.723,31 -3.347,31 -6,69% 50.149,20 50.179,00 45.755,47 14.352,00
13 Dic 2021 50.070,62 745,84 1,51% 49.354,87 50.775,25 48.632,18 9.000,00
12 Dic 2021 49.324,78 2.207,22 4,68% 47.270,84 49.487,87 46.734,49 14.857,00
11 Dic 2021 47.117,56 -495,62 -1,04% 47.512,15 50.120,30 46.858,35 22.318,00
10 Dic 2021 47.613,18 -2.844,78 -5,64% 50.666,43 50.789,63 47.333,52 12.141,00
09 Dic 2021 50.457,96 -137,80 -0,27% 50.483,65 51.193,06 48.631,53 13.799,00
08 Dic 2021 50.595,76 96,55 0,19% 50.511,53 51.927,23 50.022,60 13.628,00
07 Dic 2021 50.499,21 1.202,88 2,44% 49.241,69 50.885,88 47.150,00 20.565,00
06 Dic 2021 49.296,33 127,37 0,26% 49.304,88 49.666,39 47.724,82 12.951,00
05 Dic 2021 49.168,96 -4.366,29 -8,16% 53.528,82 53.875,91 42.153,65 34.208,00
04 Dic 2021 53.535,25 -2.961,38 -5,24% 56.474,41 57.596,33 51.714,83 19.657,00
03 Dic 2021 56.496,63 -724,51 -1,27% 57.028,43 57.386,03 55.788,98 13.638,00
02 Dic 2021 57.221,14 226,75 0,40% 56.753,66 59.032,76 56.442,56 14.469,00
01 Dic 2021 56.994,39 -766,88 -1,33% 57.632,69 59.176,74 55.907,71 18.041,00
30 Nov 2021 57.761,27 577,06 1,01% 57.429,88 58.856,14 56.651,16 15.186,00
29 Nov 2021 57.184,21 2.387,12 4,36% 54.540,81 57.387,88 53.300,61 11.363,00
28 Nov 2021 54.797,09 1.250,79 2,34% 53.677,85 55.266,63 53.610,00 12.011,00
27 Nov 2021 53.546,30 -5.312,08 -9,03% 58.968,08 59.133,34 53.513,45 19.547,00
26 Nov 2021 58.858,38 1.711,04 2,99% 57.400,01 59.372,04 57.000,02 12.774,00
25 Nov 2021 57.147,34 -389,88 -0,68% 57.663,73 57.733,24 55.873,75 13.977,00
24 Nov 2021 57.537,22 1.280,51 2,28% 56.263,16 57.886,53 55.366,39 15.575,00
23 Nov 2021 56.256,71 -2.415,70 -4,12% 58.517,00 59.376,66 55.609,13 19.111,00
22 Nov 2021 58.672,41 -1.019,70 -1,71% 59.678,26 60.000,00 58.474,34 8.086,00
21 Nov 2021 59.692,11 1.640,78 2,83% 58.162,42 59.854,85 57.353,26 11.833,00
20 Nov 2021 58.051,33 1.110,11 1,95% 56.784,27 58.319,54 55.588,50 14.415,00
19 Nov 2021 56.941,22 -3.394,51 -5,63% 60.185,67 60.960,46 56.501,29 16.832,00
18 Nov 2021 60.335,73 232,81 0,39% 59.874,47 60.802,59 58.413,25 15.230,00
17 Nov 2021 60.102,92 -3.429,00 -5,40% 63.181,31 63.262,74 58.548,93 22.828,00
16 Nov 2021 63.531,92 -1.943,35 -2,97% 65.813,34 66.304,63 63.393,91 14.556,00
15 Nov 2021 65.475,27 1.090,39 1,69% 64.433,66 65.498,96 63.577,98 10.970,00
14 Nov 2021 64.384,88 227,02 0,35% 64.383,88 64.984,70 63.346,17 18.220,00
13 Nov 2021 64.157,86 -662,21 -1,02% 64.790,43 65.452,04 62.285,90 19.627,00
12 Nov 2021 64.820,07 -166,31 -0,26% 64.563,03 65.570,98 64.100,53 10.042,00
11 Nov 2021 64.986,38 -1.965,32 -2,94% 67.064,65 68.963,31 62.851,27 16.601,00
10 Nov 2021 66.951,70 -565,81 -0,84% 67.382,84 68.479,57 66.255,68 9.802,00
09 Nov 2021 67.517,51 4.313,13 6,82% 63.417,13 67.745,57 63.309,18 13.045,00
08 Nov 2021 63.204,38 1.805,81 2,94% 61.412,49 63.215,61 61.300,49 8.791,00
07 Nov 2021 61.398,57 386,23 0,63% 60.947,92 61.541,32 60.071,57 14.516,00
06 Nov 2021 61.012,34 -387,80 -0,63% 61.301,15 62.579,49 60.742,45 17.709,00
05 Nov 2021 61.400,14 -1.490,97 -2,37% 62.862,67 63.083,34 60.695,00 10.831,00
04 Nov 2021 62.891,11 -300,32 -0,48% 63.294,15 63.498,95 60.344,25 10.370,00
03 Nov 2021 63.191,43 2.205,24 3,62% 60.951,25 64.240,60 60.620,71 12.197,00
02 Nov 2021 60.986,19 -303,65 -0,50% 61.281,46 62.405,00 59.455,68 15.934,00
01 Nov 2021 61.289,84 -559,22 -0,90% 62.112,14 62.407,83 59.950,47 10.885,00
31 Ott 2021 61.849,06 -363,51 -0,58% 62.229,56 62.250,21 60.710,95 12.740,00
30 Ott 2021 62.212,57 1.632,67 2,70% 60.495,77 62.955,41 60.220,61 12.771,00
29 Ott 2021 60.579,90 2.153,16 3,69% 58.489,77 62.467,02 57.828,34 13.682,00
28 Ott 2021 58.426,74 -1.909,91 -3,17% 60.252,69 61.490,86 58.000,00 19.525,00
27 Ott 2021 60.336,65 -2.745,40 -4,35% 63.028,03 63.279,99 59.889,05 17.126,00
26 Ott 2021 63.082,05 2.187,12 3,59% 60.775,61 63.702,49 60.641,53 8.467,00
25 Ott 2021 60.894,93 -440,98 -0,72% 61.373,59 61.498,98 59.500,00 22.249,00
24 Ott 2021 61.335,91 635,18 1,05% 60.642,21 61.724,96 59.657,14 13.255,00
La tua Cronologia
ZBCM
BTCUSDT
Bitcoin
Registrati ora per visualizzare questi strumenti nella tua watchlist streaming.

Il Monitor ADVFN ti permette di visualizzare fino a 110 titoli ed รจ completamente gratuito.

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

P: V: D:20220122 20:28:18