Login/Register

Sharecast - Stock Market Quotes, Forex, Financial News

BITCOIN/USD QUOTE

BITCOIN MT. GOX/DóLAR USA

135.0000

Chg.%: 0.0000% Chg.:135.0000 Time:25/02/2014

► Chart

► History
Date Price Open Close High Low Vol.(BTC) Vol.(Currency)
25/02/2014 122.7295 173.2000 135.0000 173.8434 101.6287 29,886.7532 3,667,985.3962
24/02/2014 185.9582 315.0000 173.8710 316.7900 131.7209 94,594.0226 17,590,531.0124
23/02/2014 287.8433 260.7050 309.9997 348.9800 220.1000 38,395.1038 11,051,773.3535
22/02/2014 161.8809 111.0000 255.5300 290.5256 96.6345 71,861.2880 11,632,970.1851
21/02/2014 119.3415 111.6200 111.4000 160.0000 91.5000 82,102.9296 9,798,282.7021
20/02/2014 160.2258 264.3280 111.6970 271.4300 109.0000 101,724.1715 16,298,837.3816
19/02/2014 268.0259 293.6000 261.3783 308.4900 257.1000 31,104.8675 8,336,909.8425
18/02/2014 285.4191 280.0000 293.8000 370.0000 248.1483 48,454.9620 13,829,969.7057
17/02/2014 319.3717 299.7228 272.0000 411.0000 263.1010 51,184.4876 16,346,874.5282
16/02/2014 304.2180 371.0000 299.7228 540.0000 220.2933 86,061.3454 26,181,409.7390
15/02/2014 359.7766 427.5200 371.0000 447.8800 310.0000 50,382.7848 18,126,549.1170
14/02/2014 379.1549 451.1210 427.5200 499.8900 302.0000 65,440.5754 24,812,117.2036
13/02/2014 494.6831 540.0370 451.1700 549.0000 451.1000 28,603.7345 14,149,784.3217
12/02/2014 542.3835 578.0000 531.0000 585.0000 511.7700 20,943.5721 11,359,447.3963
11/02/2014 570.8544 582.5400 578.7800 609.4949 550.0000 16,337.0511 9,326,077.0068
10/02/2014 604.7807 663.2950 582.5400 700.0000 500.0000 39,694.4757 24,006,451.2888
09/02/2014 659.0489 658.8132 659.4978 694.0000 622.4189 19,589.1859 12,910,231.2192
08/02/2014 675.4766 685.2200 648.7143 719.2500 632.0110 22,512.9510 15,206,971.6218
07/02/2014 729.0903 827.0000 695.6182 833.1450 651.7098 49,457.2811 36,058,821.9666
06/02/2014 845.6665 904.7000 829.0000 909.0000 801.0000 18,128.6800 15,330,817.4106
05/02/2014 911.7702 926.9800 904.6700 939.9300 890.1731 7,160.2506 6,528,503.2059
04/02/2014 928.4017 933.8540 926.9800 949.4570 901.0321 4,188.1740 3,888,307.8684
03/02/2014 942.2562 954.0000 932.0500 960.0000 932.0500 2,423.2911 2,283,360.9891
02/02/2014 945.5551 949.4653 954.0000 960.0000 935.0001 1,458.5494 1,379,138.9314
01/02/2014 949.3861 949.9800 940.6000 969.3999 928.0000 4,055.9221 3,850,636.0964