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)
31/01/2014 943.2251 942.1000 939.2751 955.1830 925.0000 3,852.3914 3,633,672.1725
30/01/2014 932.0152 931.9995 942.1000 953.9790 910.1100 5,072.1427 4,727,314.2991
29/01/2014 930.3984 933.5000 926.1312 951.0000 919.3000 5,339.1026 4,967,492.7295
28/01/2014 941.5196 944.0000 933.0000 973.0000 912.0200 10,017.5712 9,431,740.0204
27/01/2014 972.6282 1,007.0946 944.0000 1,022.0000 937.6700 7,932.1959 7,715,077.0628
26/01/2014 999.4754 963.9300 1,007.0946 1,038.1589 950.7300 12,962.0088 12,955,209.1450
25/01/2014 957.2456 924.9799 961.2387 978.6000 916.0100 7,830.7821 7,495,981.7028
24/01/2014 921.6559 943.5029 917.0588 950.0000 903.4000 5,810.1879 5,354,994.0326
23/01/2014 948.2345 951.0000 945.0000 959.0000 937.1214 1,562.1326 1,481,268.0107
22/01/2014 949.1800 970.5795 951.0000 974.0000 935.0000 4,322.7936 4,103,109.1658
21/01/2014 962.8758 959.5000 962.3666 974.4000 943.3200 5,988.5161 5,766,197.5172
20/01/2014 959.5133 955.0000 956.0000 980.5932 926.0000 10,274.0627 9,858,099.8453
19/01/2014 934.2509 906.0000 954.9950 958.2400 902.0100 7,460.0464 6,969,555.3810
18/01/2014 911.7122 894.9191 906.0050 925.0000 885.0000 5,755.5201 5,247,377.7854
17/01/2014 894.8348 914.0000 894.4000 930.0000 867.4300 9,858.9763 8,822,154.6775
16/01/2014 928.7828 948.9950 914.0000 956.0600 911.0100 4,702.7978 4,367,877.7783
15/01/2014 948.1779 920.0000 941.3100 973.2000 915.1500 6,443.1412 6,109,243.9340
14/01/2014 923.0424 925.9000 920.0000 943.0000 905.0000 3,891.4444 3,591,968.0363
13/01/2014 911.9257 940.0000 923.1001 949.4757 880.1100 9,667.1396 8,815,713.4722
12/01/2014 969.0621 1,005.5000 940.0000 1,022.9900 922.3000 9,818.8175 9,515,044.4302
10/01/2014 921.2120 935.0000 918.2601 935.9950 906.0000 2,451.7719 2,258,601.6659
09/01/2014 917.2826 933.0150 937.0000 964.6966 866.5825 14,051.5378 12,889,230.6970
08/01/2014 919.5746 884.0000 939.0000 966.9963 859.0000 13,749.6430 12,643,822.2711
07/01/2014 960.6995 1,012.8800 880.0000 1,044.2000 880.0000 22,263.9752 21,388,990.0933
06/01/2014 1,027.0093 0.0000 1,016.0100 1,093.6820 965.0000 18,651.1047 19,154,858.3689
05/01/2014 973.0049 0.0000 1,015.0000 1,029.9877 911.5800 21,223.7494 20,650,812.9397
04/01/2014 898.7956 884.8830 924.9250 932.3799 848.4787 13,956.5134 12,544,052.7579
03/01/2014 867.4202 859.0000 884.8880 888.8000 840.0000 9,294.2253 8,061,998.9975
02/01/2014 846.2160 812.5880 857.0000 886.3131 810.5601 12,414.2688 10,505,152.3417
01/01/2014 805.3283 806.0100 815.9950 830.0000 771.0000 10,688.0305 8,607,372.9782