| wto, 3 gru 2024, 7:11 CET, NY 1:11, Londyn 6:11, Tokio 15:11, ^SPX +0.24% | Dane historyczne: Bitcoin Cryptocurrency USD (BTC.V) | | 3 gru, 7:11 96189.91 +783.58 (+0.82%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BTC.V |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5253 | 2 gru 2024 | 97621.19 | 98187.89 | 94400 | 95406.33 | -2.26% | -2206.00 | 53,705 | | 5252 | 1 gru 2024 | 96504.71 | 97890.78 | 95743.64 | 97612.33 | +1.15% | +1107.62 | 27,473 | | 5251 | 30 lis 2024 | 97363.71 | 97523.96 | 96126.61 | 96504.71 | -0.89% | -866.32 | 23,618 | | 5250 | 29 lis 2024 | 95656.6 | 98716.64 | 95373.67 | 97371.03 | +1.80% | +1718.25 | 48,853 | | 5249 | 28 lis 2024 | 96143.53 | 96657.67 | 94666.5 | 95652.78 | -0.51% | -490.74 | 44,627 | | 5248 | 27 lis 2024 | 91735.77 | 97354.02 | 91553.2 | 96143.52 | +4.76% | +4367.28 | 66,757 | | 5247 | 26 lis 2024 | 94378.18 | 94992.35 | 90762.77 | 91776.24 | -2.75% | -2597.06 | 79,597 | | 5246 | 25 lis 2024 | 98092.99 | 98960.78 | 92587.85 | 94373.3 | -3.80% | -3724.69 | 76,134 | | 5245 | 24 lis 2024 | 97724.53 | 98661.59 | 95784.92 | 98097.99 | +0.37% | +360.56 | 44,300 | | 5244 | 23 lis 2024 | 98736.95 | 99009.74 | 97232.16 | 97737.43 | -1.01% | -992.50 | 41,876 | | 5243 | 22 lis 2024 | 98414.36 | 99667.66 | 97189.3 | 98729.93 | +0.29% | +283.38 | 93,220 | | 5242 | 21 lis 2024 | 94225.52 | 99048.22 | 93840.4 | 98446.55 | +4.48% | +4221.02 | 124,856 | | 5241 | 20 lis 2024 | 91926.28 | 94903.99 | 91630.85 | 94225.53 | +2.48% | +2283.63 | 101,297 | | 5240 | 19 lis 2024 | 91230.05 | 94015.01 | 90298.26 | 91941.9 | +0.78% | +711.85 | 107,411 | | 5239 | 18 lis 2024 | 89559.58 | 92601.65 | 89336.6 | 91230.05 | +1.86% | +1662.47 | 92,197 | | 5238 | 17 lis 2024 | 90360.01 | 91438.09 | 88722.01 | 89567.58 | -0.88% | -792.43 | 49,797 | | 5237 | 16 lis 2024 | 91235.36 | 92389.3 | 90082.52 | 90360.01 | -0.96% | -872.67 | 49,072 | | 5236 | 15 lis 2024 | 87647.56 | 91877.55 | 86671.68 | 91232.68 | +4.08% | +3576.36 | 93,700 | | 5235 | 14 lis 2024 | 89784.62 | 91799.74 | 87019.48 | 87656.32 | -2.40% | -2157.48 | 104,532 | | 5234 | 13 lis 2024 | 88635.31 | 93469.82 | 86245.12 | 89813.8 | +1.31% | +1164.22 | 154,034 | | 5233 | 12 lis 2024 | 88115.86 | 90018.12 | 85114.29 | 88649.58 | +0.65% | +570.00 | 195,948 | | 5232 | 11 lis 2024 | 80659.14 | 88476.75 | 80004.14 | 88079.58 | +9.20% | +7420.43 | 157,578 | | 5231 | 10 lis 2024 | 76541.19 | 81498.51 | 76496.92 | 80659.15 | +5.38% | +4117.06 | 115,906 | | 5230 | 9 lis 2024 | 76418.76 | 76830.24 | 75737.37 | 76542.09 | +0.16% | +123.32 | 35,651 | | 5229 | 8 lis 2024 | 75925.57 | 77278.46 | 75640.37 | 76418.77 | +0.67% | +510.85 | 74,790 | | 5228 | 7 lis 2024 | 75680.7 | 76947.61 | 74451.2 | 75907.92 | +0.30% | +224.04 | 91,289 | | 5227 | 6 lis 2024 | 69585.66 | 76466.76 | 69287.38 | 75683.88 | +8.76% | +6098.22 | 192,523 | | 5226 | 5 lis 2024 | 67866.92 | 70536.95 | 67432.1 | 69585.66 | +2.52% | +1711.59 | 68,596 | | 5225 | 4 lis 2024 | 68818.46 | 69456.21 | 66787.56 | 67874.07 | -1.44% | -991.06 | 62,375 | | 5224 | 3 lis 2024 | 69402.94 | 69426.56 | 67452.34 | 68865.13 | -0.79% | -549.43 | 54,620 | | 5223 | 2 lis 2024 | 69392.1 | 70075.12 | 68998.31 | 69414.56 | +0.03% | +22.47 | 23,790 | | 5222 | 1 lis 2024 | 70360.17 | 71586.96 | 68763.75 | 69392.09 | -1.41% | -995.58 | 86,843 | | 5221 | 31 paź 2024 | 72374.23 | 72677.46 | 69586.11 | 70387.67 | -2.74% | -1986.56 | 65,967 | | 5220 | 30 paź 2024 | 72640.15 | 72942.76 | 71409.25 | 72374.23 | -0.36% | -263.25 | 66,582 | | 5219 | 29 paź 2024 | 69916.02 | 73605.55 | 69694.06 | 72637.48 | +3.90% | +2724.80 | 109,447 | | 5218 | 28 paź 2024 | 68029.99 | 70218.92 | 67522.26 | 69912.68 | +2.77% | +1882.69 | 74,634 | | 5217 | 27 paź 2024 | 67091.96 | 68242.53 | 66887.74 | 68029.99 | +1.40% | +941.17 | 24,243 | | 5216 | 26 paź 2024 | 67172.58 | 67355.39 | 65562.67 | 67088.82 | -0.13% | -87.93 | 33,163 | | 5215 | 25 paź 2024 | 68306.31 | 68726.09 | 65859.55 | 67176.75 | -1.65% | -1129.56 | 63,179 | | 5214 | 24 paź 2024 | 66348.51 | 68801.12 | 66278.59 | 68306.31 | +2.96% | +1962.71 | 50,709 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BTC.V
W polu podawania nazwy tikera wpisz "d:btc.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. © 2000-2024 Stooq |
| |
|