| śro, 12 lut 2025, 15:49 CET, NY 9:49, Londyn 14:49, Tokio 23:49, WIG20 +0.63% Dane historyczne: Biswap Cryptocurrency USD (BSW.V) | | 12 lut, 15:46 0.043098 -0.000795 (-1.81%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne BSW.V |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1005 | 11 lut 2025 | 0.0439079 | 0.0481063 | 0.0433957 | 0.043893 | -0.03% | -0.000015 | 11,518,735 | 1004 | 10 lut 2025 | 0.0404044 | 0.045905 | 0.0394079 | 0.0439075 | +9.21% | +0.003702 | 10,583,306 | 1003 | 9 lut 2025 | 0.0420034 | 0.0458092 | 0.0387046 | 0.0402056 | -4.51% | -0.001898 | 12,404,394 | 1002 | 8 lut 2025 | 0.0365015 | 0.0440969 | 0.0365015 | 0.0421034 | +15.67% | +0.005702 | 25,370,303 | 1001 | 7 lut 2025 | 0.0365026 | 0.0395174 | 0.0359022 | 0.0364011 | -0.00% | -0.000001 | 1,561,444 | 1000 | 6 lut 2025 | 0.0383031 | 0.0397091 | 0.036004 | 0.0364025 | -4.71% | -0.001801 | 1,996,044 | 999 | 5 lut 2025 | 0.039918 | 0.0409078 | 0.0380042 | 0.0382031 | -3.82% | -0.001516 | 2,449,794 | 998 | 4 lut 2025 | 0.0432436 | 0.0435461 | 0.0381305 | 0.0397195 | -8.16% | -0.003528 | 2,133,995 | 997 | 3 lut 2025 | 0.0436869 | 0.0446906 | 0.0345014 | 0.0432475 | -1.01% | -0.000439 | 6,248,622 | 996 | 2 lut 2025 | 0.0519865 | 0.0529926 | 0.0425996 | 0.0436869 | -16.13% | -0.008400 | 2,600,563 | 995 | 1 lut 2025 | 0.0555867 | 0.0587841 | 0.052087 | 0.052087 | -6.13% | -0.003400 | 5,632,141 | 994 | 31 sty 2025 | 0.0538054 | 0.0582116 | 0.0529973 | 0.0554872 | +2.94% | +0.001582 | 1,410,675 | 993 | 30 sty 2025 | 0.0529989 | 0.0550016 | 0.0517974 | 0.0539049 | +1.71% | +0.000907 | 1,254,903 | 992 | 29 sty 2025 | 0.051567 | 0.0540903 | 0.0505853 | 0.0529979 | +2.38% | +0.001232 | 2,659,562 | 991 | 28 sty 2025 | 0.0565904 | 0.0573983 | 0.0509735 | 0.0517663 | -9.00% | -0.005119 | 2,470,683 | 990 | 27 sty 2025 | 0.0586912 | 0.0586912 | 0.0526642 | 0.0568858 | -3.24% | -0.001905 | 2,465,661 | 989 | 26 sty 2025 | 0.0572891 | 0.0604897 | 0.0569892 | 0.0587912 | +2.62% | +0.001501 | 1,743,185 | 988 | 25 sty 2025 | 0.0567006 | 0.0580971 | 0.0555983 | 0.0572903 | +0.86% | +0.000488 | 670,364 | 987 | 24 sty 2025 | 0.0588159 | 0.0599982 | 0.056696 | 0.0568028 | -3.58% | -0.002110 | 1,076,370 | 986 | 23 sty 2025 | 0.0592864 | 0.0602108 | 0.0568097 | 0.058913 | -0.96% | -0.000573 | 1,268,459 | 985 | 22 sty 2025 | 0.0598197 | 0.0613871 | 0.0594857 | 0.0594863 | -1.85% | -0.001120 | 1,376,963 | 984 | 21 sty 2025 | 0.0584321 | 0.0611976 | 0.0550366 | 0.0606061 | +3.38% | +0.001980 | 2,142,475 | 983 | 20 sty 2025 | 0.0596302 | 0.0630926 | 0.0559188 | 0.058626 | -1.36% | -0.000810 | 4,038,311 | 982 | 19 sty 2025 | 0.0641416 | 0.0670262 | 0.0594042 | 0.0594363 | -7.48% | -0.004805 | 5,897,630 | 981 | 18 sty 2025 | 0.0713221 | 0.072326 | 0.0634416 | 0.0642408 | -10.31% | -0.007382 | 2,669,222 | 980 | 17 sty 2025 | 0.0676844 | 0.0717222 | 0.0673899 | 0.0716229 | +6.45% | +0.004338 | 2,046,995 | 979 | 16 sty 2025 | 0.0687021 | 0.0691848 | 0.066578 | 0.0672852 | -2.06% | -0.001418 | 856,859 | 978 | 15 sty 2025 | 0.0656744 | 0.0691214 | 0.0633664 | 0.0687027 | +4.14% | +0.002730 | 1,391,673 | 977 | 14 sty 2025 | 0.0631735 | 0.0659729 | 0.0628717 | 0.0659729 | +4.27% | +0.002700 | 1,028,055 | 976 | 13 sty 2025 | 0.0654673 | 0.0675696 | 0.059126 | 0.0632728 | -3.34% | -0.002189 | 4,089,035 | 975 | 12 sty 2025 | 0.0677681 | 0.0677729 | 0.0648675 | 0.0654614 | -3.12% | -0.002107 | 2,276,598 | 974 | 11 sty 2025 | 0.0681857 | 0.0688718 | 0.0664481 | 0.0675682 | -0.90% | -0.000617 | 1,254,565 | 973 | 10 sty 2025 | 0.0666953 | 0.0690889 | 0.0661848 | 0.068185 | +2.08% | +0.001390 | 1,611,781 | 972 | 9 sty 2025 | 0.0684822 | 0.0696784 | 0.0648877 | 0.0667953 | -2.89% | -0.001986 | 1,744,316 | 971 | 8 sty 2025 | 0.0717899 | 0.0721863 | 0.0654686 | 0.0687814 | -4.46% | -0.003208 | 1,541,817 | 970 | 7 sty 2025 | 0.0819238 | 0.0822337 | 0.0711786 | 0.0719899 | -12.34% | -0.010134 | 2,095,506 | 969 | 6 sty 2025 | 0.0808725 | 0.0835426 | 0.0789834 | 0.0821238 | +1.66% | +0.001344 | 4,292,234 | 968 | 5 sty 2025 | 0.079984 | 0.0816706 | 0.0789826 | 0.0807798 | +0.99% | +0.000795 | 2,269,262 | 967 | 4 sty 2025 | 0.0807685 | 0.0813764 | 0.0787882 | 0.0799848 | -0.73% | -0.000585 | 2,930,826 | 966 | 3 sty 2025 | 0.0782201 | 0.0808693 | 0.0771367 | 0.0805702 | +2.87% | +0.002250 | 1,821,895 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BSW.V W polu podawania nazwy tikera wpisz "d:bsw.v", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|