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)
31/10/2013 211.9268 206.0000 211.1291 215.0000 205.4357 4,602.5524 975,403.9954
30/10/2013 211.0043 215.5020 207.0100 216.5000 204.0000 12,544.1857 2,646,876.7704
29/10/2013 211.2028 207.5000 215.1050 216.5000 204.2000 8,848.2891 1,868,783.5041
28/10/2013 206.4148 207.5000 207.0030 209.7900 200.4200 10,026.7272 2,069,665.1299
27/10/2013 199.7477 189.9236 206.0000 207.0000 189.0000 12,778.9172 2,552,559.2950
26/10/2013 192.1098 197.1988 188.3050 198.4268 187.0000 11,573.7879 2,223,437.7501
25/10/2013 188.3811 206.9850 196.3000 209.0000 176.6040 34,966.7567 6,587,075.6127
24/10/2013 203.0631 228.0000 207.7172 233.4000 175.3000 95,787.5835 19,450,920.9241
23/10/2013 213.6919 203.9983 226.0000 226.9800 200.7500 38,406.2935 8,207,113.7535
22/10/2013 199.7219 192.7950 203.8862 205.5000 192.7950 32,749.2671 6,540,747.0591
21/10/2013 191.6486 186.1200 192.8879 197.3901 183.2000 22,916.1150 4,391,840.2992
20/10/2013 182.8734 180.8000 184.5001 186.1200 177.2500 11,060.7682 2,022,720.4517
19/10/2013 181.0713 168.2000 180.5001 195.8327 167.1000 54,293.6946 9,831,031.1998
18/10/2013 163.3469 158.2532 167.0000 168.0426 156.5000 24,756.7834 4,043,943.5493
17/10/2013 155.7409 151.6450 157.6109 159.9500 150.7547 14,989.2805 2,334,444.7887
16/10/2013 155.3130 158.1000 151.6200 163.0000 144.2000 41,368.5658 6,425,074.4557
15/10/2013 154.1430 150.6295 157.0020 157.8900 150.6280 13,563.6943 2,090,748.3489
14/10/2013 150.5677 147.5300 151.1673 153.6990 146.0327 29,374.2353 4,422,809.8777
13/10/2013 144.6909 142.6110 146.9700 147.2111 141.5002 14,997.9924 2,170,073.3671
12/10/2013 141.6238 141.7929 142.0000 143.0571 139.4000 10,549.4131 1,494,048.3331
11/10/2013 140.6204 141.4100 140.7494 141.7501 138.8700 6,034.9033 848,630.2733
10/10/2013 140.5844 139.4200 140.0604 141.6900 138.5100 10,126.4989 1,423,628.1357
09/10/2013 139.2875 136.5100 139.1486 142.1000 135.8000 15,871.7285 2,210,733.8786
08/10/2013 136.6966 136.8227 136.0000 137.7950 135.6600 3,997.9764 546,509.8537
07/10/2013 137.2738 137.0100 136.0000 139.0000 135.1200 5,916.2856 812,150.9683
06/10/2013 136.0347 136.7303 136.8250 138.0000 134.1000 4,606.5371 626,648.8585
05/10/2013 136.4788 136.8222 137.1119 138.0000 135.3000 4,472.8797 610,453.1315
04/10/2013 134.8181 130.9790 136.9800 139.8000 128.5000 17,700.0243 2,386,282.8947
03/10/2013 127.3350 123.0000 129.9700 132.0000 120.1000 34,305.5050 4,368,290.3719
02/10/2013 125.0196 140.3000 125.5000 141.9300 109.7000 100,461.6515 12,559,670.7351
01/10/2013 141.6659 143.2812 140.3000 144.4400 139.4100 7,692.3938 1,089,750.1919