BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 200,380,388,398 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-68.36 -0.62% 10,873.64 10,871.46 10,873.53
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
11,044.00 10,735.55 10,942.00 10,942.00 3,596.00 - 12,883.48
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 11:19:16 0.039611 10,873.58 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
88,266,709.37 8,066.86 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week10,375.0011,099.9510,200.0014,811.70498.644.81%
1 Month11,866.0312,086.009,813.0018,087.71-992.39-8.36%
3 Months9,253.4012,883.488,815.0118,279.801,620.2417.51%
6 Months5,360.7112,883.484,935.6023,888.805,512.93102.84%
1 Year10,198.2712,883.483,596.0041,019,909.64675.376.62%
3 Years4,073.7920,089.003,120.0013,956,032.566,799.85166.92%
5 Years232.8620,089.00225.128,451,294.2610,640.784,569.64%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
17 Sep 2020 10,925.13 -37.89 -0.35% 10,950.54 11,099.95 10,662.02 14,537.00
16 Sep 2020 10,963.02 184.37 1.71% 10,781.40 11,099.95 10,613.18 17,318.00
15 Sep 2020 10,778.65 119.61 1.12% 10,674.97 10,950.00 10,253.00 18,420.00
14 Sep 2020 10,659.04 336.22 3.26% 10,327.94 10,760.62 10,211.00 19,064.00
13 Sep 2020 10,322.82 -116.48 -1.12% 10,447.27 10,582.36 10,211.00 14,032.00
12 Sep 2020 10,439.30 43.31 0.42% 10,395.37 10,483.23 10,276.19 9,499.00
11 Sep 2020 10,395.99 44.27 0.43% 10,375.00 10,411.44 10,200.00 10,808.00
10 Sep 2020 10,351.72 127.73 1.25% 10,320.64 10,501.25 10,226.25 14,671.00
09 Sep 2020 10,223.99 102.81 1.02% 10,092.76 10,349.99 9,983.34 15,403.00
08 Sep 2020 10,121.18 -242.49 -2.34% 10,384.43 10,440.91 9,819.83 25,432.00
07 Sep 2020 10,363.67 85.23 0.83% 10,255.76 10,410.90 9,880.00 19,265.00
06 Sep 2020 10,278.44 139.69 1.38% 10,164.18 10,564.80 9,813.00 13,970.00
05 Sep 2020 10,138.75 -340.35 -3.25% 10,473.71 10,634.40 9,813.00 33,280.00
04 Sep 2020 10,479.10 346.81 3.42% 10,276.60 11,474.99 9,895.22 37,105.00
03 Sep 2020 10,132.29 -1,282.98 -11.24% 11,394.36 11,950.00 10,005.00 44,275.00
02 Sep 2020 11,415.27 -568.95 -4.75% 11,920.80 12,068.60 11,160.00 30,548.00
01 Sep 2020 11,984.22 308.40 2.64% 11,660.30 12,086.00 11,525.09 23,213.00
31 Ago 2020 11,675.82 -22.24 -0.19% 11,721.84 11,784.66 11,576.00 13,433.00
30 Ago 2020 11,698.06 227.60 1.98% 11,465.69 11,713.69 11,465.10 5,982.00
29 Ago 2020 11,470.46 -60.69 -0.53% 11,535.00 11,585.66 11,282.09 7,832.00
28 Ago 2020 11,531.15 212.70 1.88% 11,300.00 11,597.92 11,125.00 15,507.00
27 Ago 2020 11,318.45 -147.71 -1.29% 11,461.78 11,597.92 11,125.00 19,940.00
26 Ago 2020 11,466.16 95.39 0.84% 11,330.70 11,769.76 11,102.73 13,452.00
25 Ago 2020 11,370.77 -402.88 -3.42% 11,759.98 11,777.15 11,102.73 22,483.00
24 Ago 2020 11,773.65 111.31 0.95% 11,658.84 11,823.62 11,592.91 10,573.00
23 Ago 2020 11,662.34 -22.95 -0.20% 11,684.75 11,721.60 11,370.00 4,475.00
22 Ago 2020 11,685.29 156.79 1.36% 11,517.89 11,693.03 11,370.00 11,950.00
21 Ago 2020 11,528.50 -347.27 -2.92% 11,866.03 11,892.16 11,480.00 19,974.00
20 Ago 2020 11,875.77 127.14 1.08% 11,732.69 11,972.71 11,569.00 13,906.00
19 Ago 2020 11,748.63 -237.49 -1.98% 11,811.48 11,972.71 11,569.00 41,653.00
18 Ago 2020 11,986.12 -309.65 -2.52% 12,288.50 12,486.61 11,775.00 26,410.00
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:20200918 16:19:18