BTGUSD

Bitcoin Gold (BTGUSD)

BTGUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
05 Feb 2023 17.01 -0.420 -2.40% 17.56 17.61 16.31 354.00
04 Feb 2023 17.43 0.370 2.17% 16.97 17.60 16.54 221.00
03 Feb 2023 17.06 0.00 0.00% 17.06 17.06 17.06 0.00
02 Feb 2023 17.06 0.210 1.25% 16.04 17.22 16.04 30.00
01 Feb 2023 16.85 1.61 10.54% 15.24 16.85 14.59 143.00
31 Ene 2023 15.24 -0.640 -4.04% 15.89 16.85 15.24 39.00
30 Ene 2023 15.88 -1.23 -7.18% 17.00 17.00 15.76 183.00
29 Ene 2023 17.11 0.860 5.29% 16.25 17.37 16.25 36.00
28 Ene 2023 16.25 -0.410 -2.46% 16.54 17.43 16.23 21.00
27 Ene 2023 16.66 -0.940 -5.34% 17.60 17.61 16.64 178.00
26 Ene 2023 17.60 2.29 14.95% 16.98 19.49 15.68 534.00
25 Ene 2023 15.31 -0.570 -3.56% 15.76 16.98 15.31 131.00
24 Ene 2023 15.88 0.210 1.31% 16.99 17.63 15.76 75.00
23 Ene 2023 15.67 -0.400 -2.51% 16.60 17.42 15.67 141.00
22 Ene 2023 16.08 0.240 1.54% 16.43 16.90 15.71 101.00
21 Ene 2023 15.83 0.00 0.00% 15.83 16.72 15.83 9.00
20 Ene 2023 15.83 0.820 5.45% 15.50 16.35 15.00 17.00
19 Ene 2023 15.01 0.00 0.00% 15.01 15.01 15.01 0.00
18 Ene 2023 15.01 -0.970 -6.05% 16.23 16.60 15.01 16.00
17 Ene 2023 15.98 0.970 6.46% 15.80 16.90 15.26 54.00
16 Ene 2023 15.01 -0.100 -0.63% 15.90 16.02 15.01 114.00
15 Ene 2023 15.11 -0.590 -3.78% 15.75 15.90 15.00 19.00
14 Ene 2023 15.70 0.790 5.31% 15.85 16.49 15.12 15.00
13 Ene 2023 14.91 1.00 7.18% 15.61 15.69 14.09 48.00
12 Ene 2023 13.91 0.00 0.00% 13.91 13.91 13.91 0.00
11 Ene 2023 13.91 1.58 12.82% 12.50 13.94 12.22 569.00
10 Ene 2023 12.33 -30.88 -71.47% 14.50 14.61 12.20 3,335.00
09 Ene 2023 43.21 30.18 231.67% 13.66 44.83 0.00000458 6,630.00
08 Ene 2023 13.03 -0.270 -2.04% 12.80 13.42 12.80 39.00
07 Ene 2023 13.30 0.090 0.70% 11.90 13.90 11.90 679.00
06 Ene 2023 13.21 0.00 0.00% 13.21 13.21 13.21 0.00
05 Ene 2023 13.21 0.660 5.24% 13.20 14.45 12.53 1,457.00
04 Ene 2023 12.55 0.920 7.86% 11.84 13.08 11.84 372.00
03 Ene 2023 11.64 -0.130 -1.09% 11.76 11.95 10.84 434.00
02 Ene 2023 11.76 0.180 1.53% 11.50 11.81 11.50 74.00
01 Ene 2023 11.59 -0.020 -0.21% 11.70 11.70 11.50 14.00
31 Dic 2022 11.61 -1.89 -13.99% 13.50 13.50 11.61 12.00
30 Dic 2022 13.50 2.00 17.37% 11.50 13.50 11.01 146.00
29 Dic 2022 11.50 0.220 1.94% 11.50 12.00 11.50 117.00
28 Dic 2022 11.28 -0.760 -6.33% 12.00 12.00 11.28 4.00
27 Dic 2022 12.04 -0.360 -2.93% 12.50 12.62 12.04 67.00
26 Dic 2022 12.41 -0.140 -1.10% 12.69 12.98 12.14 39.00
25 Dic 2022 12.55 -0.390 -3.01% 12.94 12.94 12.54 111.00
24 Dic 2022 12.94 -0.080 -0.60% 13.01 13.01 12.66 707.00
23 Dic 2022 13.01 0.260 2.01% 12.89 13.01 12.60 30.00
22 Dic 2022 12.76 -0.360 -2.77% 13.13 13.50 12.14 105.00
21 Dic 2022 13.12 0.360 2.81% 12.77 13.70 12.50 63.00
20 Dic 2022 12.76 -0.090 -0.66% 12.95 13.02 12.65 111.00
19 Dic 2022 12.85 -0.630 -4.70% 13.46 13.55 12.85 56.00
18 Dic 2022 13.48 -0.080 -0.55% 13.61 13.73 13.33 28.00
17 Dic 2022 13.56 -0.050 -0.33% 13.59 14.24 13.35 29.00
16 Dic 2022 13.60 -0.270 -1.93% 13.87 14.20 13.60 65.00
15 Dic 2022 13.87 -0.130 -0.95% 14.00 14.00 13.87 12.00
14 Dic 2022 14.00 -1.10 -7.28% 15.23 15.50 13.87 18.00
13 Dic 2022 15.10 1.26 9.10% 13.85 15.23 13.85 18.00
12 Dic 2022 13.84 0.00 0.00% 13.84 13.84 13.84 0.00
11 Dic 2022 13.84 0.00 0.00% 14.69 14.69 13.84 16.00
10 Dic 2022 13.84 -1.62 -10.47% 13.84 15.11 13.84 7.00
09 Dic 2022 15.46 1.78 13.00% 15.47 15.47 13.82 10.00
08 Dic 2022 13.68 12.68 1,269.10% 14.50 15.50 13.68 71.00
07 Dic 2022 0.99927 -13.99 -93.33% 14.99 15.73 0.99713 8,213.00
06 Dic 2022 14.99 0.780 5.49% 14.99 16.05 14.99 171.00
05 Dic 2022 14.21 0.00 0.00% 14.21 14.50 14.21 7.00
04 Dic 2022 14.21 -0.090 -0.64% 14.30 14.30 14.21 21.00
03 Dic 2022 14.30 0.700 5.15% 13.63 14.30 13.63 15.00
02 Dic 2022 13.60 -0.800 -5.57% 14.94 14.94 13.49 3.00
01 Dic 2022 14.40 0.240 1.67% 14.92 15.50 14.17 82.00
30 Nov 2022 14.17 0.00 0.01% 14.17 14.74 14.17 1.00
29 Nov 2022 14.17 0.040 0.32% 14.17 14.92 0.1573 3,410.00
28 Nov 2022 14.12 -0.880 -5.85% 14.12 14.12 14.12 0.00
27 Nov 2022 15.00 0.840 5.91% 14.16 15.00 13.70 73.00
26 Nov 2022 14.16 0.00 0.00% 14.16 14.16 14.16 11.00
25 Nov 2022 14.16 0.00 0.00% 14.16 14.16 14.16 21.00
24 Nov 2022 14.16 0.160 1.15% 14.40 15.26 14.16 50.00
23 Nov 2022 14.00 0.590 4.43% 14.75 15.35 13.40 352.00
22 Nov 2022 13.41 0.00 0.00% 13.41 13.41 13.41 0.00
21 Nov 2022 13.41 0.00 0.00% 13.41 13.41 13.41 0.00
20 Nov 2022 13.41 -0.500 -3.62% 14.79 14.87 13.38 131.00
19 Nov 2022 13.91 -0.090 -0.64% 14.50 14.79 13.91 35.00
18 Nov 2022 14.00 0.840 6.40% 14.79 14.79 13.31 84.00
17 Nov 2022 13.16 0.030 0.21% 14.79 14.79 13.16 0.00
16 Nov 2022 13.13 0.010 0.07% 13.45 14.79 13.12 58.00
15 Nov 2022 13.12 0.00 0.00% 13.12 13.12 13.12 0.00
14 Nov 2022 13.12 -0.090 -0.67% 13.21 14.88 12.96 44.00
13 Nov 2022 13.21 -0.030 -0.24% 14.88 14.89 13.21 61.00
12 Nov 2022 13.24 -0.260 -1.91% 13.24 13.24 13.24 1.00
11 Nov 2022 13.50 -1.17 -7.99% 16.02 16.41 13.21 93.00
10 Nov 2022 14.67 0.00 0.00% 14.67 14.67 14.67 0.00
09 Nov 2022 14.67 0.00 0.00% 14.67 14.67 14.67 0.00
08 Nov 2022 14.67 7.55 105.85% 17.45 17.45 14.41 155.00
Su Consulta Reciente
BFNX
BTGUSD
Bitcoin Go..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20230206 07:00:13