BTCUSD

Bitcoin (BTCUSD)

BTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 29,604.19 455.59 1.56% 29,100.50 29,819.62 28,550.00 102.00
23 May 2022 29,148.61 -1,189.00 -3.92% 30,250.96 30,628.00 28,850.00 176.00
22 May 2022 30,337.61 901.02 3.06% 29,422.96 30,450.00 29,230.86 79.00
21 May 2022 29,436.59 228.81 0.78% 29,178.96 29,612.76 28,922.21 78.00
20 May 2022 29,207.78 -1,153.75 -3.80% 30,285.64 30,713.48 28,703.78 190.00
19 May 2022 30,361.53 1,586.57 5.51% 28,723.33 30,528.45 28,648.71 181.00
18 May 2022 28,774.96 -1,709.30 -5.61% 30,380.89 30,664.46 28,611.00 236.00
17 May 2022 30,484.25 648.45 2.17% 29,827.74 30,728.18 29,465.82 173.00
16 May 2022 29,835.80 -1,471.77 -4.70% 31,303.03 31,303.03 29,052.90 228.00
15 May 2022 31,307.57 1,246.93 4.15% 30,047.52 31,413.06 29,443.73 195.00
14 May 2022 30,060.63 806.98 2.76% 29,238.10 30,259.57 28,536.39 160.00
13 May 2022 29,253.66 159.50 0.55% 28,957.70 31,030.91 28,713.20 281.00
12 May 2022 29,094.16 262.93 0.91% 29,000.00 30,059.90 26,100.00 423.00
11 May 2022 28,831.23 -2,075.82 -6.72% 31,014.24 32,134.71 28,261.82 376.00
10 May 2022 30,907.05 690.27 2.28% 30,000.00 32,631.58 29,813.36 378.00
09 May 2022 30,216.77 -3,727.13 -10.98% 34,028.30 34,211.74 30,155.00 335.00
08 May 2022 33,943.90 -1,549.53 -4.37% 35,464.24 35,483.80 33,700.00 117.00
07 May 2022 35,493.42 -541.04 -1.50% 36,004.83 36,121.91 34,783.58 69.00
06 May 2022 36,034.47 -460.53 -1.26% 36,557.96 36,645.55 35,348.11 146.00
05 May 2022 36,495.00 -3,203.01 -8.07% 39,678.30 39,809.74 35,594.08 151.00
04 May 2022 39,698.01 1,953.53 5.18% 37,733.14 39,970.60 37,679.51 147.00
03 May 2022 37,744.48 -774.64 -2.01% 38,514.51 38,638.05 37,521.74 79.00
02 May 2022 38,519.12 93.91 0.24% 38,477.41 39,144.43 38,063.82 99.00
01 May 2022 38,425.21 768.95 2.04% 37,641.93 38,661.56 37,404.50 57.00
30 Abr 2022 37,656.26 -938.53 -2.43% 38,595.64 38,780.99 37,583.33 67.00
29 Abr 2022 38,594.79 -1,125.81 -2.83% 39,742.35 39,908.57 38,168.15 122.00
28 Abr 2022 39,720.60 470.60 1.20% 39,248.04 40,367.19 38,884.03 135.00
27 Abr 2022 39,250.00 1,127.99 2.96% 38,085.69 39,477.39 37,875.93 112.00
26 Abr 2022 38,122.01 -2,331.60 -5.76% 40,445.88 40,771.93 37,710.00 122.00
25 Abr 2022 40,453.61 988.52 2.50% 39,488.87 40,565.68 38,223.23 130.00
24 Abr 2022 39,465.09 25.88 0.07% 39,455.58 39,927.90 39,095.97 51.00
23 Abr 2022 39,439.21 -325.25 -0.82% 39,715.51 39,975.81 39,290.61 53.00
22 Abr 2022 39,764.46 -687.19 -1.70% 40,487.29 40,801.59 39,139.90 109.00
21 Abr 2022 40,451.65 -952.02 -2.30% 41,376.13 42,979.41 39,786.66 146.00
20 Abr 2022 41,403.67 -94.75 -0.23% 41,501.33 42,229.41 40,880.85 124.00
19 Abr 2022 41,498.42 725.51 1.78% 40,843.53 41,750.00 40,578.17 96.00
18 Abr 2022 40,772.91 1,072.84 2.70% 39,685.43 41,083.22 38,554.50 163.00
17 Abr 2022 39,700.07 -702.59 -1.74% 40,392.71 40,610.58 39,567.21 37.00
16 Abr 2022 40,402.66 -170.26 -0.42% 40,564.64 40,680.93 40,023.35 56.00
15 Abr 2022 40,572.92 638.51 1.60% 39,956.28 40,839.30 39,795.23 84.00
14 Abr 2022 39,934.41 -1,244.89 -3.02% 41,092.10 41,499.74 39,486.14 76.00
13 Abr 2022 41,179.29 1,062.11 2.65% 40,103.33 41,548.71 39,596.17 113.00
12 Abr 2022 40,117.18 689.53 1.75% 39,512.55 40,686.99 39,278.71 121.00
11 Abr 2022 39,427.65 -2,866.39 -6.78% 42,142.47 42,425.18 39,211.89 140.00
10 Abr 2022 42,294.04 -399.75 -0.94% 42,763.10 43,419.37 41,855.14 73.00
09 Abr 2022 42,693.78 480.13 1.14% 42,225.41 42,779.76 42,117.34 64.00
08 Abr 2022 42,213.65 -1,251.86 -2.88% 43,444.64 44,027.80 42,118.97 193.00
07 Abr 2022 43,465.51 336.06 0.78% 43,158.81 43,887.84 42,742.73 117.00
06 Abr 2022 43,129.45 -2,482.77 -5.44% 45,522.84 45,522.84 43,089.32 193.00
05 Abr 2022 45,612.22 -970.11 -2.08% 46,552.28 47,211.63 45,487.17 108.00
04 Abr 2022 46,582.33 186.12 0.40% 46,392.53 46,887.00 45,125.77 100.00
03 Abr 2022 46,396.21 528.84 1.15% 45,828.69 47,456.78 45,576.80 94.00
02 Abr 2022 45,867.37 -383.30 -0.83% 46,304.65 47,250.00 45,624.44 112.00
01 Abr 2022 46,250.66 828.59 1.82% 45,530.52 46,727.19 44,250.00 146.00
31 Mar 2022 45,422.08 -1,716.61 -3.64% 47,091.16 47,608.41 45,234.73 106.00
30 Mar 2022 47,138.68 -350.04 -0.74% 47,421.55 47,718.36 46,526.81 85.00
29 Mar 2022 47,488.72 242.63 0.51% 47,140.58 48,095.51 46,995.29 109.00
28 Mar 2022 47,246.09 391.39 0.84% 46,835.95 48,210.55 46,686.46 141.00
27 Mar 2022 46,854.70 2,355.73 5.29% 44,527.06 46,937.75 44,441.49 79.00
26 Mar 2022 44,498.97 96.72 0.22% 44,352.03 44,830.85 44,100.00 65.00
25 Mar 2022 44,402.25 486.20 1.11% 44,001.07 45,106.78 43,625.00 186.00
24 Mar 2022 43,916.05 1,026.73 2.39% 42,917.92 44,271.12 42,630.66 196.00
23 Mar 2022 42,889.32 566.37 1.34% 42,390.22 42,927.00 41,772.30 182.00
22 Mar 2022 42,322.95 0.00 +0.00% 41,035.70 43,277.00 40,928.51 0.00
22 Mar 2022 42,322.95 1,239.84 3.02% 41,035.70 43,277.00 40,928.51 184.00
21 Mar 2022 41,083.11 -209.45 -0.51% 41,270.10 41,538.53 40,545.57 216.00
20 Mar 2022 41,292.56 -917.52 -2.17% 42,212.50 42,305.47 40,950.00 125.00
19 Mar 2022 42,210.08 397.31 0.95% 41,799.35 42,397.88 41,554.78 163.00
18 Mar 2022 41,812.77 813.94 1.99% 40,972.00 42,252.04 40,179.49 162.00
17 Mar 2022 40,998.83 -180.77 -0.44% 41,143.43 41,476.99 40,525.57 152.00
16 Mar 2022 41,179.60 1,832.48 4.66% 39,305.18 41,550.63 38,875.00 235.00
15 Mar 2022 39,347.12 -281.45 -0.71% 39,633.67 39,882.04 38,160.60 153.00
14 Mar 2022 39,628.57 1,800.61 4.76% 37,769.29 39,783.43 37,581.59 96.00
13 Mar 2022 37,827.96 -1,072.93 -2.76% 38,810.38 39,305.34 37,595.74 59.00
12 Mar 2022 38,900.89 31.29 0.08% 38,744.43 39,455.80 38,686.29 69.00
11 Mar 2022 38,869.60 -633.98 -1.60% 39,400.00 40,231.24 38,250.00 137.00
10 Mar 2022 39,503.57 -2,497.82 -5.95% 41,952.06 42,055.33 38,600.00 128.00
09 Mar 2022 42,001.39 3,274.39 8.46% 38,725.59 42,566.44 38,687.88 142.00
08 Mar 2022 38,727.00 780.19 2.06% 38,056.20 39,374.92 37,880.00 161.00
07 Mar 2022 37,946.81 -442.89 -1.15% 38,412.28 39,552.82 37,170.55 178.00
06 Mar 2022 38,389.70 -1,005.92 -2.55% 39,415.82 39,685.05 38,118.80 70.00
05 Mar 2022 39,395.62 165.57 0.42% 39,153.01 39,636.66 38,600.00 81.00
04 Mar 2022 39,230.05 -3,234.33 -7.62% 42,467.36 42,507.75 38,696.84 146.00
03 Mar 2022 42,464.38 -1,507.64 -3.43% 43,939.10 44,091.53 41,846.20 124.00
02 Mar 2022 43,972.02 -432.98 -0.98% 44,472.55 45,282.01 43,281.45 169.00
01 Mar 2022 44,405.00 1,196.11 2.77% 43,242.45 44,951.95 42,875.00 199.00
28 Feb 2022 43,208.90 5,518.01 14.64% 37,725.67 43,975.81 37,470.13 189.00
27 Feb 2022 37,690.89 -1,477.39 -3.77% 39,119.76 39,870.38 37,030.33 117.00
26 Feb 2022 39,168.28 -25.01 -0.06% 39,226.08 40,295.68 38,606.70 115.00
25 Feb 2022 39,193.29 858.99 2.24% 38,400.02 39,694.39 38,051.00 178.00
24 Feb 2022 38,334.30 996.83 2.67% 37,298.96 39,030.87 34,331.52 354.00
Su Consulta Reciente
BTRX
BTCUSD
Bitcoin
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.

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

P: V: D:20220525 02:58:43