Dati storici Bitcoin - QBTC11

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	21,48	21,48	19,15	20,57	185.123	-2,28	-10,61%
1 Mese	20,60	22,49	19,15	21,08	265.899	-1,40	-6,80%
3 Mesi	13,21	23,41	13,15	20,15	353.447	5,99	45,34%
6 Mesi	10,64	23,41	10,50	17,40	275.071	8,56	80,45%
1 Anno	8,79	23,41	7,52	15,61	171.953	10,41	118,43%
3 Anni	10,90	24,00	4,87	13,25	241.854	8,30	76,15%
5 Anni	10,90	24,00	4,87	13,25	241.854	8,30	76,15%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
30 Apr 2024	19,20	-0,78	-3,90%	19,68	19,77	19,15	297.660
29 Apr 2024	19,98	-0,43	-2,11%	20,15	20,23	19,60	237.955
26 Apr 2024	20,41	-0,40	-1,92%	20,68	20,75	20,30	132.321
25 Apr 2024	20,81	0,06	0,29%	20,51	20,88	20,25	190.573
24 Apr 2024	20,75	-0,44	-2,08%	21,19	21,40	20,73	256.098
23 Apr 2024	21,19	-0,29	-1,35%	21,48	21,48	21,19	108.667
22 Apr 2024	21,48	0,38	1,80%	21,40	21,73	21,31	153.401
19 Apr 2024	21,10	0,29	1,39%	21,26	21,44	20,81	233.436
18 Apr 2024	20,81	0,87	4,36%	20,28	21,10	20,22	213.429
17 Apr 2024	19,94	-0,81	-3,90%	20,55	20,66	19,77	431.797
16 Apr 2024	20,75	0,06	0,29%	20,55	20,86	20,26	261.407
15 Apr 2024	20,69	-0,76	-3,54%	21,50	21,66	20,30	467.886
12 Apr 2024	21,45	-0,61	-2,77%	22,21	22,29	21,04	288.401
11 Apr 2024	22,06	0,08	0,36%	22,11	22,35	21,85	223.654
10 Apr 2024	21,98	0,42	1,95%	21,46	22,03	21,26	231.342
09 Apr 2024	21,56	-0,60	-2,71%	22,00	22,02	21,36	330.991
08 Apr 2024	22,16	0,84	3,94%	22,40	22,49	21,84	487.069
05 Apr 2024	21,32	-0,02	-0,09%	21,04	21,50	20,77	190.983
04 Apr 2024	21,34	0,54	2,60%	21,02	21,59	21,02	236.122
03 Apr 2024	20,80	-0,20	-0,95%	21,10	21,37	20,75	201.520
02 Apr 2024	21,00	-1,05	-4,76%	20,60	21,36	20,50	440.936