Dati storici Hashdex Crypto Metaverse... - META11

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	30,76	30,76	24,52	26,35	5.806	-5,80	-18,86%
1 Mese	33,60	35,63	24,52	28,24	2.553	-8,64	-25,71%
3 Mesi	64,51	64,56	24,52	41,97	2.670	-39,55	-61,31%
6 Mesi	29,94	83,99	24,52	47,04	2.697	-4,98	-16,63%
1 Anno	72,50	83,99	24,52	46,74	2.059	-47,54	-65,57%
3 Anni	53,00	83,99	19,36	45,35	1.390	-28,04	-52,91%
5 Anni	53,00	83,99	19,36	45,35	1.390	-28,04	-52,91%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
13 Mar 2025	24,96	0,06	0,24%	25,67	25,68	24,52	2.225
12 Mar 2025	24,90	-0,80	-3,11%	25,20	25,65	24,89	2.898
11 Mar 2025	25,70	-1,08	-4,03%	25,71	26,00	24,69	10.959
10 Mar 2025	26,78	-3,18	-10,61%	27,94	27,94	25,38	13.553
07 Mar 2025	29,96	0,96	3,31%	29,00	30,00	28,50	1.327
06 Mar 2025	29,00	-1,76	-5,72%	30,76	30,76	28,95	295
05 Mar 2025	30,76	0,89	2,98%	29,99	31,01	29,99	116
28 Feb 2025	29,87	0,62	2,12%	28,52	29,87	28,52	627
27 Feb 2025	29,25	-0,21	-0,71%	29,99	29,99	29,25	726
26 Feb 2025	29,46	-0,02	-0,07%	29,68	29,84	28,00	1.059
25 Feb 2025	29,48	-2,00	-6,35%	29,90	29,90	28,00	4.440
24 Feb 2025	31,48	-0,05	-0,16%	31,51	31,52	30,50	1.544
21 Feb 2025	31,53	-2,37	-6,99%	33,91	35,06	31,53	2.108
20 Feb 2025	33,90	-0,55	-1,60%	33,98	34,30	32,98	499
19 Feb 2025	34,45	1,95	6,00%	34,06	34,45	32,57	822
18 Feb 2025	32,50	-2,45	-7,01%	34,85	34,85	32,00	2.995
17 Feb 2025	34,95	-0,18	-0,51%	35,49	35,57	34,47	289
14 Feb 2025	35,13	0,52	1,50%	34,61	35,63	34,35	1.374