Prezzi di chiusura giornalieri nel 2022 (00:00 UTC).
2022: la chiusura è passata da $46,306.4 (chiusura dell'anno precedente) a $16,547.5, in calo del 64.27%; chiusura più alta $47,686.8 (2022-01-01), più bassa $15,787.3 (2022-11-21).
Apertura, massimo, minimo, chiusura, variazione, escursione e volume di BTC/USD. I giorni iniziano alle 00:00 UTC.
| Data | Apertura | Massimo | Minimo | Chiusura | Variazione | Escursione | Volume |
|---|---|---|---|---|---|---|---|
| 2022-12-31 | $16,603.7 | $16,629.0 | $16,517.5 | $16,547.5 | −0.34% | 0.67% | $11.24B |
| 2022-12-30 | $16,641.3 | $16,643.4 | $16,408.5 | $16,602.6 | −0.23% | 1.41% | $15.93B |
| 2022-12-29 | $16,552.3 | $16,651.8 | $16,508.7 | $16,642.3 | +0.54% | 0.86% | $14.47B |
| 2022-12-28 | $16,716.4 | $16,768.2 | $16,497.6 | $16,552.6 | −0.98% | 1.62% | $17.01B |
| 2022-12-27 | $16,919.3 | $16,959.8 | $16,642.1 | $16,717.2 | −1.19% | 1.88% | $15.75B |
| 2022-12-26 | $16,842.2 | $16,920.1 | $16,812.4 | $16,919.8 | +0.46% | 0.64% | $11.89B |
| 2022-12-25 | $16,847.5 | $16,860.6 | $16,755.3 | $16,842.0 | −0.03% | 0.63% | $11.66B |
| 2022-12-24 | $16,797.0 | $16,864.7 | $16,793.5 | $16,847.8 | +0.30% | 0.42% | $9.74B |
| 2022-12-23 | $16,829.6 | $16,905.2 | $16,794.5 | $16,797.0 | −0.19% | 0.66% | $15.33B |
| 2022-12-22 | $16,818.4 | $16,866.7 | $16,592.4 | $16,830.3 | +0.07% | 1.63% | $16.44B |
| 2022-12-21 | $16,904.5 | $16,916.8 | $16,755.9 | $16,817.5 | −0.51% | 0.95% | $14.88B |
| 2022-12-20 | $16,441.8 | $17,013.0 | $16,427.9 | $16,906.3 | +2.83% | 3.56% | $22.72B |
| 2022-12-19 | $16,759.0 | $16,807.5 | $16,398.1 | $16,439.7 | −1.91% | 2.44% | $17.22B |
| 2022-12-18 | $16,795.6 | $16,815.4 | $16,697.8 | $16,758.0 | −0.22% | 0.70% | $10.92B |
| 2022-12-17 | $16,647.0 | $16,800.6 | $16,614.0 | $16,795.1 | +0.89% | 1.12% | $14.46B |
| 2022-12-16 | $17,364.5 | $17,505.5 | $16,584.7 | $16,647.5 | −4.13% | 5.30% | $24.03B |
| 2022-12-15 | $17,813.6 | $17,846.7 | $17,322.6 | $17,364.9 | −2.52% | 2.94% | $20.96B |
| 2022-12-14 | $17,782.1 | $18,318.5 | $17,652.1 | $17,652.1 | −0.73% | 3.75% | $25.90B |
| 2022-12-13 | $17,206.4 | $17,930.1 | $17,111.8 | $17,781.3 | +3.34% | 4.76% | $26.63B |
| 2022-12-12 | $17,102.5 | $17,212.6 | $16,899.4 | $17,206.4 | +0.61% | 1.83% | $19.62B |
Calcolato sul prezzo di chiusura del giorno di acquisto e sul prezzo attuale di $75,007.2, commissioni escluse.
Apertura, chiusura, massimo, minimo e variazione annuale di ogni anno. Clicca su un anno per vederne il grafico e i prezzi giornalieri.
| Anno | Apertura | Chiusura | Massimo | Minimo | Variazione annuale | Volume |
|---|---|---|---|---|---|---|
| 2026In corso | $87,508.0 | $75,007.2 | $97,860.6 01-14 | $57,747.8 07-01 | −14.29% | $10.57TParziale |
| 2025 | $93,425.1 | $87,508.8 | $126,198.1 10-06 | $74,436.7 04-07 | −6.33% | $19.35T |
| 2024 | $42,280.2 | $93,429.2 | $108,268.4 12-17 | $38,521.9 01-23 | +120.98% | $13.70T |
| 2023 | $16,547.9 | $42,265.2 | $44,705.5 12-08 | $16,521.2 01-01 | +155.41% | $6.66T |
| 2022 | $46,311.7 | $16,547.5 | $48,086.8 03-28 | $15,599.0 11-21 | −64.27% | $10.94T |
| 2021 | $28,994.0 | $46,306.4 | $68,789.6 11-10 | $28,722.8 01-04 | +59.71% | $17.21T |
| 2020 | $7,194.9 | $29,001.7 | $29,244.9 12-31 | $4,107.0 03-13 | +303.09% | $12.09T |
| 2019 | $3,746.7 | $7,193.6 | $13,796.5 06-26 | $3,391.0 02-08 | +92.00% | $6.11T |
| 2018 | $14,112.2 | $3,742.7 | $17,712.4 01-06 | $3,191.3 12-15 | −73.48% | $2.21T |
| 2017 | $963.66 | $14,156.4 | $20,089.0 12-17 | $755.76 01-12 | +1369.03% | $869.75B |
| 2016 | $430.72 | $963.74 | $979.40 12-29 | $354.91 01-16 | +123.75% | $31.45B |
| 2015 | $320.43 | $430.57 | $495.56 11-04 | $171.51 01-14 | +34.37% | $12.38B |
| 2014 | $754.97 | $320.19 | $1,017.1 01-06 | $289.30 10-05 | −57.59% | $9.16B |
| 2013 | $13.554 | $754.01 | $1,156.1 11-30 | $11.586 01-13 | +5463.00% | $149.73M |
| 2012 | $4.612 | $13.529 | $17.763 12-30 | $3.770 03-23 | +193.33% | $20.23M |
| 2011 | $0.2999 | $4.611 | $35.880 06-11 | $0.2486 01-04 | +1437.27% | $13.53M |
| 2010dal 07-13 | $0.06183 | $0.3000 | $0.4571 11-08 | $0.04865 07-14 | +385.18% | $2.67M |
Monete correlate a BTC. Clicca su una moneta per vederne prezzo e dati futures.
I numeri nelle risposte si aggiornano con i dati della pagina.
Nel 2022 BTC ha toccato un massimo di $48,086.8 (2022-03-28) e un minimo di $15,599.0 (2022-11-21); il massimo è stato 3.08 volte il minimo.
Nel 2022 BTC ha aperto a $46,311.7, ha chiuso l'anno a $16,547.5: in calo del 64.27% sull'anno (calcolato dalla chiusura dell'anno precedente).
Nel 2022 il mese migliore di BTC è stato luglio (+18.0%) e il peggiore giugno (−37.8%).
Alla chiusura del 2022-01-01 ($47,686.8), con $1,000 si compravano circa 0.02097 BTC; al prezzo attuale di $75,026.6 oggi varrebbero circa $1,573 (+57.33%).
I dati di questa pagina sono solo indicativi e non costituiscono consulenza finanziaria. Il trading di futures è ad alto rischio: usa la leva con prudenza.
