Goobit Group AB (BTCX)

BTCX
🏛️ Suecia →
0.17
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-30 1.33 1.40 1.23 1.40 0.8M
2021-12-29 1.32 1.37 1.27 1.33 0.6M
2021-12-28 1.36 1.47 1.29 1.32 0.9M
2021-12-27 1.43 1.44 1.30 1.36 1.2M
2021-12-23 1.38 1.48 1.36 1.43 0.3M
2021-12-22 1.49 1.49 1.30 1.38 0.8M
2021-12-21 1.57 1.57 1.45 1.49 0.3M
2021-12-20 1.51 1.61 1.49 1.54 0.6M
2021-12-17 1.57 1.57 1.47 1.51 1.3M
2021-12-16 1.76 1.80 1.52 1.56 1.4M
2021-12-15 1.89 1.89 1.50 1.75 2.5M
2021-12-14 2.05 2.05 1.96 1.97 0.4M
2021-12-13 2.03 2.16 2.03 2.05 0.2M
2021-12-10 2.08 2.08 1.99 2.03 0.3M
2021-12-09 2.15 2.16 2.03 2.08 0.2M
2021-12-08 2.20 2.25 2.11 2.15 0.2M
2021-12-07 2.06 2.19 1.95 2.15 0.5M
2021-12-06 2.08 2.10 1.85 2.02 0.9M
2021-12-03 2.03 2.08 2.00 2.08 0.1M
2021-12-02 2.07 2.08 1.96 2.03 0.2M
2021-12-01 2.06 2.13 2.00 2.07 0.2M
2021-11-30 2.09 2.16 1.94 2.06 0.4M
2021-11-29 2.07 2.17 2.05 2.09 0.1M
2021-11-26 2.19 2.20 2.04 2.07 0.4M
2021-11-25 2.21 2.28 2.10 2.19 0.5M
2021-11-24 2.21 2.30 2.15 2.19 0.4M
2021-11-23 2.30 2.46 2.15 2.21 0.4M
2021-11-22 2.33 2.43 2.24 2.33 0.3M
2021-11-19 2.65 2.70 2.30 2.33 0.5M
2021-11-18 2.70 2.70 2.40 2.54 0.5M
2021-11-17 2.70 2.86 2.50 2.57 1.0M
2021-11-16 2.39 2.68 2.30 2.62 2.1M
2021-11-15 2.19 2.19 2.10 2.17 0.3M
2021-11-12 2.23 2.34 2.15 2.19 0.2M
2021-11-11 2.27 2.30 2.12 2.23 0.4M
2021-11-10 2.36 2.36 2.20 2.27 0.3M
2021-11-09 2.50 2.50 2.27 2.36 0.7M
2021-11-08 2.54 2.65 2.40 2.50 0.3M
2021-11-05 2.54 2.54 2.41 2.54 0.2M
2021-11-04 2.55 2.65 2.40 2.50 0.4M
2021-11-03 2.51 2.60 2.40 2.50 0.2M
2021-11-02 2.55 2.70 2.37 2.51 0.5M
2021-11-01 2.29 2.55 2.25 2.55 0.5M
2021-10-29 2.22 2.30 2.18 2.29 0.2M
2021-10-28 2.14 2.33 2.14 2.18 0.4M
2021-10-27 2.28 2.28 2.05 2.14 0.5M
2021-10-26 2.40 2.40 2.20 2.28 0.8M
2021-10-25 2.64 2.64 2.32 2.40 0.6M
2021-10-22 2.72 2.78 2.40 2.64 0.8M
2021-10-21 2.94 2.95 2.46 2.72 2.4M
2021-10-20 2.86 2.94 2.81 2.94 0.3M
2021-10-19 3.01 3.01 2.82 2.86 0.3M
2021-10-18 3.10 3.22 2.86 3.01 0.6M
2021-10-15 2.94 3.09 2.85 3.09 0.4M
2021-10-14 3.04 3.04 2.90 2.94 0.2M
2021-10-13 3.03 3.13 2.99 3.04 0.3M
2021-10-12 2.85 3.13 2.70 3.03 0.8M
2021-10-11 3.02 3.25 2.80 2.85 0.5M
2021-10-08 2.88 3.00 2.52 3.00 0.8M
2021-10-07 3.00 3.00 2.70 2.75 0.7M
2021-10-06 3.02 3.10 2.76 2.89 0.6M
2021-10-05 2.98 3.22 2.90 3.01 0.7M
2021-10-04 3.34 3.41 2.98 2.98 1.6M
2021-10-01 3.40 3.56 3.12 3.34 1.1M
2021-09-30 3.51 3.65 3.36 3.39 2.1M
2021-09-29 3.85 3.98 3.68 3.94 0.2M
2021-09-28 4.05 4.15 3.81 3.85 0.7M
2021-09-27 3.77 4.06 3.77 3.91 0.7M
2021-09-24 3.79 3.94 3.65 3.77 0.4M
2021-09-23 3.70 3.80 3.60 3.77 0.3M
2021-09-22 3.54 3.90 3.54 3.70 0.3M
2021-09-21 3.75 3.80 3.42 3.53 0.8M
2021-09-20 3.93 3.96 3.70 3.75 0.8M
2021-09-17 4.08 4.17 3.91 3.91 0.7M
2021-09-16 4.05 4.15 3.95 4.05 0.5M
2021-09-15 4.11 4.19 3.95 4.05 0.5M
2021-09-14 4.18 4.18 3.97 4.11 0.6M
2021-09-13 4.25 4.32 4.02 4.19 0.7M
2021-09-10 4.70 4.70 4.22 4.25 0.5M
2021-09-09 4.51 4.58 4.29 4.35 0.5M
2021-09-08 4.76 4.76 4.36 4.51 1.2M
2021-09-07 5.14 5.14 4.75 4.80 1.9M
2021-09-06 4.86 5.15 4.79 5.15 0.5M
2021-09-03 4.86 4.94 4.77 4.85 0.4M
2021-09-02 4.82 5.06 4.80 4.92 0.3M
2021-09-01 4.83 5.00 4.78 4.80 0.4M
2021-08-31 5.05 5.18 4.71 4.82 0.9M
2021-08-30 5.10 5.36 4.91 5.03 0.7M
2021-08-27 5.45 5.60 5.05 5.10 0.8M
2021-08-26 4.90 5.50 4.79 5.40 1.1M
2021-08-25 4.80 5.05 4.72 4.90 0.7M
2021-08-24 4.80 4.85 4.65 4.80 0.4M
2021-08-23 4.60 4.88 4.60 4.70 0.4M
2021-08-20 4.80 4.90 4.53 4.60 0.5M
2021-08-19 4.78 5.00 4.60 4.77 0.4M
2021-08-18 4.84 5.04 4.71 4.77 0.4M
2021-08-17 5.04 5.04 4.69 4.84 0.4M
2021-08-16 4.85 5.24 4.85 4.98 0.6M
2021-08-13 4.66 5.00 4.51 4.85 0.5M
2021-08-12 4.95 4.95 4.61 4.66 0.4M
2021-08-11 5.10 5.20 4.60 4.95 0.9M
2021-08-10 4.86 5.00 4.71 4.86 0.9M
2021-08-09 4.18 4.70 4.17 4.64 0.6M
2021-08-06 4.25 4.25 4.01 4.17 0.4M
2021-08-05 4.47 4.69 4.10 4.25 0.4M
2021-08-04 4.42 4.70 4.35 4.46 0.3M
2021-08-03 4.47 4.80 4.32 4.41 0.4M
2021-08-02 4.70 4.84 4.45 4.47 0.3M
2021-07-30 4.91 4.93 4.52 4.70 0.7M
2021-07-29 5.01 5.16 4.80 4.94 0.4M
2021-07-28 5.34 5.40 4.90 5.01 0.5M
2021-07-27 4.81 5.40 4.81 5.12 1.5M
2021-07-26 4.42 4.80 4.10 4.67 1.1M
2021-07-23 4.00 4.10 3.90 4.10 0.3M
2021-07-22 3.95 4.24 3.80 3.94 0.5M
2021-07-21 4.08 4.08 3.76 3.95 0.5M
2021-07-20 3.95 4.05 3.73 4.05 0.5M
2021-07-19 3.88 4.24 3.80 3.92 0.5M
2021-07-16 3.88 3.88 3.65 3.87 0.5M
2021-07-15 4.15 4.15 3.75 3.88 0.7M
2021-07-14 4.20 4.20 3.95 4.15 0.6M
2021-07-13 4.44 4.44 3.90 4.21 0.6M
2021-07-12 4.63 4.80 4.20 4.45 0.4M
2021-07-09 4.48 4.66 4.15 4.63 0.6M
2021-07-08 4.65 4.79 4.38 4.46 0.5M
2021-07-07 4.69 4.81 4.65 4.65 0.3M
2021-07-06 4.72 4.84 4.61 4.69 0.3M
2021-07-05 5.00 5.00 4.70 4.72 0.5M
2021-07-02 5.20 5.30 4.80 4.92 0.5M
2021-07-01 5.80 5.80 5.01 5.19 0.7M
2021-06-30 6.05 6.27 5.20 5.64 1.4M
2021-06-29 5.00 5.84 5.00 5.79 0.8M
2021-06-28 4.90 5.01 4.80 5.00 0.3M
2021-06-24 4.82 4.95 4.82 4.90 0.1M
2021-06-23 4.85 4.95 4.78 4.82 0.2M
2021-06-22 4.96 5.00 4.62 4.78 0.4M
2021-06-21 5.08 5.09 4.61 4.96 0.7M
2021-06-18 5.44 5.66 5.02 5.08 0.3M
2021-06-17 5.68 5.74 5.36 5.48 0.3M
2021-06-16 5.42 5.92 5.42 5.66 0.7M
2021-06-15 5.22 5.36 5.20 5.34 0.3M
2021-06-14 5.20 5.46 5.10 5.20 0.4M
2021-06-11 4.97 5.18 4.90 4.96 0.3M
2021-06-10 5.00 5.20 4.94 4.96 0.3M
2021-06-09 4.75 5.08 4.75 4.95 0.5M
2021-06-08 5.16 5.26 4.60 4.65 0.9M
2021-06-07 5.54 5.54 5.12 5.16 0.3M
2021-06-04 5.74 5.74 5.30 5.54 0.4M
2021-06-03 5.28 5.78 5.28 5.72 1.0M
2021-06-02 5.10 5.36 5.06 5.26 0.4M
2021-06-01 5.50 5.56 5.10 5.10 0.8M
2021-05-31 5.60 5.82 5.46 5.46 0.5M
2021-05-28 5.80 5.84 5.50 5.60 0.8M
2021-05-27 5.82 6.06 5.74 5.86 0.6M
2021-05-26 6.14 6.38 5.72 5.82 1.3M
2021-05-25 6.12 6.38 5.80 5.92 0.6M
2021-05-24 5.50 6.06 5.22 5.84 1.2M
2021-05-21 6.34 6.50 5.54 5.70 1.3M
2021-05-20 6.06 6.48 5.94 6.22 1.6M
2021-05-19 5.98 6.36 5.30 5.84 3.5M
2021-05-18 6.66 7.30 6.18 6.44 3.8M
2021-05-17 7.30 7.30 6.30 6.42 4.1M
2021-05-14 8.60 8.70 7.24 7.70 3.5M
2021-05-12 9.20 9.68 7.98 8.58 3.1M
2021-05-11 9.14 9.26 8.00 8.80 4.1M
2021-05-10 8.60 10.50 8.20 9.60 14.7M
2021-05-07 6.45 8.39 6.44 8.09 6.2M
2021-05-06 6.07 6.70 5.38 6.40 6.5M
2021-05-05 7.90 7.90 5.20 6.07 20.8M