Italia markets close in 2 hours 58 minutes

Bitcoin Depot Inc. (BTM)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,9800+0,1200 (+6,45%)
Alla chiusura: 04:00PM EDT
1,9400 -0,04 (-2,02%)
Preborsa: 08:05AM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 20241,90002,00001,84001,98001,9800157.900
10 mag 20241,80001,93001,80001,86001,860071.400
09 mag 20241,89001,91001,80001,83001,830050.900
08 mag 20241,73001,90001,73001,89001,890065.100
07 mag 20241,87001,90001,67001,73001,7300181.500
06 mag 20241,97001,98301,87001,89001,8900120.100
03 mag 20241,97002,07001,97001,98001,9800172.200
02 mag 20241,92002,00001,92001,99001,990058.300
01 mag 20241,93002,01001,92001,95001,9500125.000
30 apr 20241,84001,98001,81001,96001,9600183.200
29 apr 20241,76001,81001,65001,81001,8100194.800
26 apr 20241,79001,81901,75001,80001,800058.000
25 apr 20241,92001,95001,78001,80001,800086.200
24 apr 20241,87002,03001,86001,93001,9300103.900
23 apr 20242,00002,02001,85001,90001,9000117.100
22 apr 20242,04002,11001,97002,00002,0000315.100
19 apr 20241,91002,10901,90002,06002,0600453.500
18 apr 20241,67001,94501,65001,90001,9000256.100
17 apr 20241,66001,71001,61801,67001,6700131.000
16 apr 20241,45001,68001,36001,61001,6100270.000
15 apr 20241,61001,61001,35801,43001,4300242.000
12 apr 20241,75001,76001,45001,59001,5900483.900
11 apr 20241,73001,76001,66001,73001,730078.600
10 apr 20241,79501,79501,68101,70001,7000141.000
09 apr 20241,80001,82001,78001,78001,780068.000
08 apr 20241,80001,83001,76001,82001,8200110.700
05 apr 20241,75001,81001,74001,75001,750084.900
04 apr 20241,80001,83001,73001,78001,7800263.700
03 apr 20241,63001,73001,62001,71001,7100137.100
02 apr 20241,75001,78001,58001,66001,6600437.700
01 apr 20241,90001,91001,65001,71001,7100582.800
28 mar 20242,00002,00001,89001,89501,8950226.000
27 mar 20242,20002,20001,90001,91001,9100698.100
26 mar 20242,22002,28002,14002,18002,1800229.900
25 mar 20242,33002,40002,15002,22002,2200929.300
22 mar 20242,69002,70002,61402,68002,6800118.400
21 mar 20242,55002,70002,53002,69002,6900281.000
20 mar 20242,44002,53002,41002,53002,5300129.000
19 mar 20242,47002,47002,40002,40002,400085.100
18 mar 20242,70002,70002,40002,41002,4100215.300
15 mar 20242,46002,65002,42002,65002,6500275.100
14 mar 20242,70002,76002,43002,55002,5500239.600
13 mar 20242,52002,85002,48702,70002,7000538.500
12 mar 20242,46002,50002,43002,48002,480055.300
11 mar 20242,41002,61002,39002,49002,4900203.900
08 mar 20242,38002,54002,38002,40002,4000170.100
07 mar 20242,36002,42002,33002,38002,3800118.000
06 mar 20242,48002,48002,27002,39002,3900222.700
05 mar 20242,50002,58102,44002,51002,5100150.100
04 mar 20242,57002,57002,36002,50002,5000167.700
01 mar 20242,41002,41002,32002,38002,3800105.600
29 feb 20242,54002,54002,40002,40002,4000208.100
28 feb 20242,63002,66002,39402,49002,4900463.700
27 feb 20242,55002,61002,46002,60002,6000242.200
26 feb 20242,32002,55002,32002,48002,4800281.500
23 feb 20242,22002,37002,20002,36002,3600192.000
22 feb 20242,32002,32302,24002,27002,270089.200
21 feb 20242,25002,29002,23002,26002,260067.700
20 feb 20242,43002,45702,27002,28002,2800125.800
16 feb 20242,32002,42002,27002,42002,4200131.300
15 feb 20242,64002,69002,11002,30002,3000788.100
14 feb 20242,59002,65002,43002,64002,6400424.900
13 feb 20242,45002,48002,33002,43002,4300272.900
12 feb 20242,30002,60002,28002,60002,6000568.200
09 feb 20242,30002,35002,21002,29002,2900462.500
08 feb 20242,14002,22002,10002,15002,1500212.600
07 feb 20242,05002,11501,96502,09002,0900286.900
06 feb 20242,09002,09002,00002,04002,0400169.500
05 feb 20242,19002,19002,00002,02002,0200211.200
02 feb 20242,20002,20002,05002,12002,1200149.800
01 feb 20242,20002,23002,09002,11002,1100107.100
31 gen 20242,18002,29002,16002,18002,1800124.300
30 gen 20242,38002,39102,20002,21002,2100176.800
29 gen 20242,31002,44002,28002,39002,3900309.000
26 gen 20242,25002,34002,23002,28002,2800158.500
25 gen 20242,17002,23002,12002,19002,1900125.600
24 gen 20242,29002,35002,11002,11002,1100291.200
23 gen 20242,30002,35002,26002,30002,3000194.200
22 gen 20242,21002,36002,18002,30002,3000182.900
19 gen 20242,29002,29002,09302,25002,2500244.800
18 gen 20242,25002,32002,16002,30002,3000356.700
17 gen 20242,00002,26001,88002,25002,2500599.500
16 gen 20242,17002,18002,05002,09002,0900483.800
12 gen 20242,50002,53002,00002,20002,20001.609.300
11 gen 20243,02003,05002,56002,64002,64005.870.700
10 gen 20242,59002,70002,54002,64002,6400428.000
09 gen 20242,80002,86002,62002,62002,6200208.700
08 gen 20242,85002,94002,66002,82002,8200294.300
05 gen 20242,55002,77002,52002,70002,7000231.700
04 gen 20242,72002,75002,58002,59002,5900462.700
03 gen 20242,75002,96002,63002,66502,6650528.400
02 gen 20243,45003,46002,81003,11003,1100835.900
29 dic 20233,15003,55002,99003,23003,23002.130.700
28 dic 20233,08003,70002,76002,95002,95002.387.600
27 dic 20232,40003,16002,36002,92002,92001.643.800
26 dic 20232,28002,48002,25002,32002,3200370.000
22 dic 20232,16002,39002,16002,35002,3500164.300
21 dic 20232,15002,19002,06002,16002,1600164.600
20 dic 20232,10002,22002,03002,06002,0600196.600
19 dic 20232,17002,25002,08002,08002,0800171.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...