BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 366,481,480,860 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-85.37 -0.44% 19,205.17 19,203.84 19,206.68
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
19,277.42 19,325.83 19,114.43 19,290.54 17,579.24 - 69,000.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 21:10:25 0.001296 19,205.17 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
21,234,300.82 1,105.49 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week21,025.8321,520.0018,645.9626,452.46-1,820.66-8.66%
1 Month30,070.8931,745.0017,579.2433,389.31-10,865.72-36.13%
3 Months42,229.1243,109.4717,579.2427,722.87-23,023.95-54.52%
6 Months46,431.9048,240.0017,579.2423,755.60-27,226.73-58.64%
1 Year34,642.7369,000.0017,579.2420,124.37-15,437.56-44.56%
3 Years11,986.0969,000.003,596.0013,739,273.287,219.0860.23%
5 Years2,602.8769,000.001,843.038,381,452.4716,602.30637.85%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Jul 2022 19,280.43 57.76 0.30% 19,228.94 19,622.33 18,768.34 15,267.00
02 Jul 2022 19,222.67 -165.44 -0.85% 19,187.95 19,397.51 18,955.02 13,836.00
01 Jul 2022 19,388.11 -16.48 -0.08% 19,740.00 20,813.73 18,938.33 41,644.00
30 Jun 2022 19,404.59 -677.53 -3.37% 20,088.58 20,143.53 18,645.96 34,170.00
29 Jun 2022 20,082.12 -138.10 -0.68% 20,259.33 20,404.30 19,823.43 23,427.00
28 Jun 2022 20,220.22 -504.88 -2.44% 20,721.77 21,189.99 20,164.70 22,591.00
27 Jun 2022 20,725.10 -332.73 -1.58% 21,025.83 21,520.00 20,557.00 34,230.00
26 Jun 2022 21,057.83 -383.16 -1.79% 21,466.60 21,866.00 20,944.68 14,680.00
25 Jun 2022 21,440.99 68.04 0.32% 21,233.25 21,594.50 20,900.00 15,821.00
24 Jun 2022 21,372.95 295.60 1.40% 21,146.74 21,537.46 20,712.54 28,432.00
23 Jun 2022 21,077.35 1,120.45 5.61% 19,910.28 21,211.97 19,870.00 27,361.00
22 Jun 2022 19,956.90 -773.76 -3.73% 20,653.28 20,873.52 19,758.47 36,725.00
21 Jun 2022 20,730.66 88.61 0.43% 20,520.03 21,711.00 20,323.60 31,184.00
20 Jun 2022 20,642.05 149.69 0.73% 20,523.79 21,000.00 19,603.80 35,662.00
19 Jun 2022 20,492.36 1,487.49 7.83% 18,840.27 20,795.11 17,911.00 44,946.00
18 Jun 2022 19,004.87 -1,433.17 -7.01% 20,475.81 20,750.00 17,579.24 64,748.00
17 Jun 2022 20,438.04 93.80 0.46% 20,262.18 21,338.70 20,209.73 39,677.00
16 Jun 2022 20,344.24 -2,174.21 -9.66% 22,620.02 22,974.10 20,200.00 48,165.00
15 Jun 2022 22,518.45 351.69 1.59% 21,962.52 22,769.12 20,071.00 72,411.00
14 Jun 2022 22,166.76 -321.62 -1.43% 22,366.54 23,293.30 20,817.49 58,917.00
13 Jun 2022 22,488.38 -4,286.68 -16.01% 26,622.65 26,853.20 21,951.67 70,864.00
12 Jun 2022 26,775.06 -1,600.21 -5.64% 28,347.39 28,516.33 26,672.05 22,229.00
11 Jun 2022 28,375.27 -669.92 -2.31% 29,025.13 29,411.11 28,080.01 16,118.00
10 Jun 2022 29,045.19 -1,043.55 -3.47% 30,060.06 30,337.83 28,821.15 27,669.00
09 Jun 2022 30,088.74 -132.01 -0.44% 30,164.19 30,679.72 29,904.00 16,589.00
08 Jun 2022 30,220.75 -987.04 -3.16% 31,114.21 31,306.32 29,829.98 21,271.00
07 Jun 2022 31,207.79 -148.60 -0.47% 31,273.48 31,550.00 29,200.00 30,501.00
06 Jun 2022 31,356.39 1,424.78 4.76% 30,070.89 31,745.00 29,868.16 25,753.00
05 Jun 2022 29,931.61 121.31 0.41% 29,828.34 30,158.44 29,505.65 7,231.00
04 Jun 2022 29,810.30 141.20 0.48% 29,672.06 29,952.00 29,454.14 7,702.00
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:20220704 02:10:33