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)
30/11/2013 1,209.9373 1,205.0000 1,205.8000 1,233.0000 1,150.2500 14,782.9593 17,886,454.2001
29/11/2013 1,163.4864 1,101.4200 1,206.9776 1,242.0000 1,050.0000 38,295.1957 44,555,938.9434
28/11/2013 1,148.1126 1,087.9432 1,101.4750 1,224.6000 1,032.1500 37,215.1226 42,727,152.1990
27/11/2013 967.9037 970.0000 998.0000 998.3300 935.0000 12,747.4641 12,338,318.0528
26/11/2013 894.8864 829.9950 970.0000 975.0000 825.1000 31,183.0776 27,905,311.1525
25/11/2013 812.2144 795.0017 830.0000 850.0000 758.9585 25,978.2948 21,099,945.0479
24/11/2013 788.9610 839.9900 831.1430 843.0000 745.2000 16,009.3704 12,630,769.6201
23/11/2013 840.4661 802.0000 822.0000 890.0000 799.6048 20,527.9741 17,253,066.1097
22/11/2013 751.1146 769.0000 818.9851 821.9990 682.3000 29,077.2618 21,840,357.0468
21/11/2013 700.0178 630.1200 773.0000 784.4444 595.2100 37,984.8029 26,590,037.1514
20/11/2013 553.1450 643.0000 616.5738 650.0000 453.2900 90,457.9287 50,036,350.1460
19/11/2013 697.2772 785.5001 655.0865 900.9800 502.6212 98,469.7702 68,660,724.8274
18/11/2013 630.0567 528.0000 780.9000 788.0000 522.0000 70,966.2565 44,712,767.2483
17/11/2013 499.0715 458.9515 531.9800 536.7770 457.0000 25,984.8566 12,968,301.6312
16/11/2013 456.8724 434.0000 461.0000 477.0000 428.0117 18,513.3672 8,458,245.9871
15/11/2013 436.4105 433.4000 429.6846 458.0000 413.0500 26,937.2901 11,755,717.3329
14/11/2013 428.4188 434.8750 433.3010 447.5000 402.5400 30,654.7821 13,133,086.2180
13/11/2013 410.3028 380.2500 425.0201 445.0000 372.1830 34,918.1594 14,327,017.0428
12/11/2013 377.4170 363.0000 378.1000 391.5257 359.0200 20,915.6029 7,893,904.8208
11/11/2013 351.6334 341.0302 361.0000 376.0000 321.4100 17,681.7738 6,217,502.2188
10/11/2013 326.1415 365.1200 349.0000 372.5000 290.0000 73,599.9293 24,003,994.9067
09/11/2013 369.9976 355.0636 353.8061 395.0000 340.0000 47,430.1335 17,549,034.1677
08/11/2013 337.6836 310.0000 352.8001 358.0000 308.0100 43,551.6695 14,706,684.5274
07/11/2013 296.9228 264.1100 307.0050 324.1980 263.6000 85,006.5755 25,240,388.0828
06/11/2013 263.0214 251.4134 265.0000 272.5200 251.4134 37,696.9964 9,915,118.4163
05/11/2013 245.7986 238.1904 252.8910 258.8763 229.0000 43,832.0587 10,773,857.9461
04/11/2013 230.3000 224.7000 239.0000 239.0000 222.0000 16,396.9707 3,776,221.5500
03/11/2013 219.4449 212.2000 224.5000 226.0000 212.1050 11,875.3855 2,605,992.3388
02/11/2013 213.0500 213.5000 211.9090 214.8800 211.0200 4,328.9521 922,283.0757
01/11/2013 212.8667 211.2018 213.5000 215.0000 209.7600 4,856.8912 1,033,870.5777