BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 977,528,190,555 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-4,246.33 -7.48% 52,489.77 52,444.83 52,509.58
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
56,736.10 58,041.00 51,453.30 56,736.10 8,534.85 - 64,900.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GEMN 17:54:48 0.004890 52,489.77 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,219,897,089.03 21,933.30 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week53,614.7559,598.8051,596.7821,164.16-1,124.98-2.10%
1 Month63,485.7164,900.0047,044.0123,110.06-10,995.94-17.32%
3 Months49,437.9464,900.0043,016.0024,747.523,051.836.17%
6 Months15,705.7364,900.0015,293.0431,558.5436,784.04234.21%
1 Year8,563.9364,900.008,534.8525,200.2443,925.84512.92%
3 Years8,413.9864,900.003,120.0013,787,012.8444,075.79523.84%
5 Years454.8564,900.00437.398,435,088.3052,034.9211,440.02%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
11 May 2021 56,636.60 626.40 1.12% 55,801.77 56,959.40 54,500.00 13,590.00
10 May 2021 56,010.20 -2,232.38 -3.83% 58,267.11 59,598.80 53,643.36 23,474.00
09 May 2021 58,242.58 -522.99 -0.89% 58,929.47 59,318.35 56,445.99 21,552.00
08 May 2021 58,765.57 1,370.19 2.39% 57,540.01 59,559.84 56,980.01 21,298.00
07 May 2021 57,395.38 745.35 1.32% 56,256.47 58,735.95 55,300.00 23,920.00
06 May 2021 56,650.03 -625.13 -1.09% 57,422.69 58,420.20 55,309.00 18,325.00
05 May 2021 57,275.16 3,907.57 7.32% 53,614.75 57,999.80 53,000.00 25,987.00
04 May 2021 53,367.59 -3,893.85 -6.80% 56,836.07 57,214.40 53,200.00 25,277.00
03 May 2021 57,261.44 654.10 1.16% 56,849.47 58,986.00 56,500.00 19,210.00
02 May 2021 56,607.34 -1,263.77 -2.18% 57,847.86 57,959.50 56,072.00 10,228.00
01 May 2021 57,871.11 -103.13 -0.18% 57,892.92 58,550.00 57,050.94 13,619.00
30 Abr 2021 57,974.24 4,307.23 8.03% 53,538.61 57,987.23 53,068.43 22,941.00
29 Abr 2021 53,667.01 -1,150.64 -2.10% 54,786.99 55,226.86 52,369.61 19,258.00
28 Abr 2021 54,817.65 -193.98 -0.35% 55,118.25 56,500.00 53,868.40 19,840.00
27 Abr 2021 55,011.63 1,038.02 1.92% 53,848.42 55,509.39 53,321.00 17,450.00
26 Abr 2021 53,973.61 5,022.51 10.26% 49,112.60 54,400.00 48,817.62 40,691.00
25 Abr 2021 48,951.10 -1,256.00 -2.50% 50,120.77 50,591.38 47,044.01 20,064.00
24 Abr 2021 50,207.10 -764.14 -1.50% 50,836.24 51,056.56 48,726.87 15,525.00
23 Abr 2021 50,971.24 -706.03 -1.37% 51,444.02 52,147.52 47,464.65 47,495.00
22 Abr 2021 51,677.27 -2,422.74 -4.48% 53,600.01 55,469.98 50,500.00 29,635.00
21 Abr 2021 54,100.01 -2,256.78 -4.00% 56,556.06 56,810.56 53,620.91 22,387.00
20 Abr 2021 56,356.79 523.78 0.94% 55,361.06 57,111.00 53,430.01 25,550.00
19 Abr 2021 55,833.01 -614.06 -1.09% 56,126.47 57,600.00 54,187.85 24,435.00
18 Abr 2021 56,447.07 -3,870.54 -6.42% 60,130.10 60,437.97 51,751.10 40,290.00
17 Abr 2021 60,317.61 -1,195.58 -1.94% 61,547.16 62,572.48 59,700.00 15,167.00
16 Abr 2021 61,513.19 -1,715.85 -2.71% 63,300.96 63,604.34 60,048.43 25,264.00
15 Abr 2021 63,229.04 443.16 0.71% 63,225.96 63,831.82 62,036.73 14,202.00
14 Abr 2021 62,785.88 -645.50 -1.02% 63,485.71 64,900.00 61,290.00 30,394.00
13 Abr 2021 63,431.38 3,514.76 5.87% 59,881.48 63,882.50 59,781.20 25,819.00
12 Abr 2021 59,916.62 -43.40 -0.07% 60,237.68 61,199.00 59,369.00 16,527.00
11 Abr 2021 59,960.02 195.35 0.33% 59,667.52 60,658.89 59,177.06 10,759.00
10 Abr 2021 59,764.67 1,637.80 2.82% 58,079.46 61,218.97 57,875.41 19,795.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
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:20210512 22:55:04