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)
31/08/2013 143.0536 138.0300 142.6600 148.7000 135.8900 30,165.6765 4,315,307.5250
30/08/2013 136.2645 129.3003 139.5000 142.7617 128.5600 44,929.4695 6,122,290.7146
29/08/2013 129.0697 128.5721 128.9700 131.2000 128.1800 7,322.9821 945,174.9797
28/08/2013 129.7092 130.2050 128.7600 131.7244 128.0200 11,539.7814 1,496,815.4368
27/08/2013 127.8484 120.1000 130.8158 133.0000 120.0000 52,632.5990 6,728,996.0781
26/08/2013 121.2978 122.1110 120.6667 122.9700 119.9161 10,059.5233 1,220,197.9953
25/08/2013 121.6940 119.6026 122.7553 122.9900 119.1400 7,081.7120 861,801.8531
24/08/2013 119.6567 118.5100 120.6802 121.3900 118.0200 8,337.9613 997,693.1755
23/08/2013 119.6138 121.9999 118.5050 122.0000 118.4440 18,177.7152 2,174,305.5016
22/08/2013 122.0384 123.1350 122.0000 124.4900 120.5400 12,758.2367 1,556,994.9170
21/08/2013 122.8336 121.2000 122.8652 125.0000 119.6816 29,599.1105 3,635,766.7533
20/08/2013 120.7835 119.0000 122.0030 123.0111 116.8170 23,181.9604 2,799,998.4341
19/08/2013 118.4048 113.3950 118.4950 123.7452 111.7710 51,366.1778 6,082,002.7923
18/08/2013 113.6597 112.7600 113.0000 114.6900 112.0000 9,296.2818 1,056,612.4527
17/08/2013 112.0002 108.9950 112.7200 114.0000 108.2250 12,192.7814 1,365,593.7999
16/08/2013 109.7091 109.1052 108.8245 112.3000 108.2100 12,553.9982 1,377,287.6866
15/08/2013 111.0920 112.5621 109.1000 113.3210 108.7800 14,723.8589 1,635,702.3406
14/08/2013 112.6903 109.4252 113.0000 115.0000 108.0000 49,375.1222 5,564,095.6717
13/08/2013 107.3210 106.9900 109.3493 109.3493 104.5000 17,283.6220 1,854,895.6549
12/08/2013 106.0895 105.0000 106.7069 108.1210 103.5000 19,080.4997 2,024,240.7865
11/08/2013 104.2695 103.0000 104.9799 105.1900 102.7000 7,826.1574 816,029.3150
10/08/2013 103.0800 102.3800 103.0000 103.9000 102.3800 3,362.6133 346,618.1831
09/08/2013 103.2085 103.0700 102.3500 105.7900 101.9350 10,959.3082 1,131,093.4745
08/08/2013 103.2593 105.9899 103.0400 106.6500 100.9597 23,149.8120 2,390,434.2532
07/08/2013 106.0067 106.5564 105.9900 106.9600 105.2200 6,779.4904 718,671.6616
06/08/2013 106.3392 106.2200 106.0754 107.5000 105.1111 12,222.1648 1,299,695.5620
05/08/2013 106.4064 105.1200 106.7200 107.7700 105.0000 14,461.7774 1,538,826.2255
04/08/2013 104.8583 104.9000 105.9400 106.0000 103.5011 6,073.2102 636,826.6476
03/08/2013 103.7955 104.6000 104.0000 105.8852 102.0000 8,277.9137 859,209.9866
02/08/2013 105.0679 104.6205 104.4399 108.0000 101.2111 26,577.6917 2,792,461.4919
01/08/2013 105.2936 106.2269 103.8707 108.0000 103.0000 13,967.6749 1,470,706.9380