Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 133,667,338,172 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-58.80 -0.80% 7,310.02 7,310.01 7,310.02
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
7,418.33 7,241.91 7,342.26 7,368.82 3,596.00 - 13,880.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 05:11:10 0.001431 7,310.02 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
49,723,429.94 6,792.31 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week6,739.007,474.906,576.4032,691.97571.028.47%
1 Month7,943.577,969.453,596.0067,602.41-633.55-7.98%
3 Months8,816.0010,550.003,596.00210,607.46-1,505.98-17.08%
6 Months8,188.6810,550.003,596.0082,017,452.32-878.66-10.73%
1 Year5,293.0513,880.003,596.0041,136,509.902,016.9738.11%
3 Years1,187.3020,089.001,156.4414,037,799.626,122.72515.68%
5 Years243.6920,089.00199.578,462,793.317,066.332,899.67%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
08 Abr 2020 7,356.77 171.77 2.39% 7,194.90 7,430.00 7,154.22 27,882.00
07 Abr 2020 7,185.00 -99.94 -1.37% 7,362.00 7,474.90 7,073.00 36,740.00
06 Abr 2020 7,284.94 482.44 7.09% 6,776.86 7,324.55 6,681.00 45,203.00
05 Abr 2020 6,802.50 -57.70 -0.84% 6,884.04 6,914.00 6,681.00 15,196.00
04 Abr 2020 6,860.20 124.28 1.85% 6,744.53 7,050.00 6,606.06 19,291.00
03 Abr 2020 6,735.92 -51.08 -0.75% 6,790.05 7,053.30 6,606.06 31,065.00
02 Abr 2020 6,787.00 124.70 1.87% 6,739.00 7,292.11 6,576.40 53,463.00
01 Abr 2020 6,662.30 218.11 3.38% 6,425.27 6,714.76 6,156.47 28,999.00
31 Mar 2020 6,444.19 23.58 0.37% 6,399.22 6,631.23 5,853.00 21,272.00
30 Mar 2020 6,420.61 513.23 8.69% 5,871.64 6,631.23 5,851.00 39,893.00
29 Mar 2020 5,907.38 -355.62 -5.68% 6,260.00 6,333.88 5,871.00 25,640.00
28 Mar 2020 6,263.00 -91.84 -1.45% 6,225.00 6,345.51 6,030.00 33,832.00
27 Mar 2020 6,354.84 -390.67 -5.79% 6,766.42 6,880.00 6,260.00 31,300.00
26 Mar 2020 6,745.51 56.35 0.84% 6,749.46 6,798.84 6,520.13 32,487.00
25 Mar 2020 6,689.16 -68.46 -1.01% 6,665.51 6,983.31 6,470.00 39,475.00
24 Mar 2020 6,757.62 295.62 4.57% 6,506.00 6,866.10 5,678.20 64,057.00
23 Mar 2020 6,462.00 640.63 11.00% 5,816.59 6,641.03 5,678.20 68,324.00
22 Mar 2020 5,821.37 -346.08 -5.61% 6,167.02 6,420.00 5,738.00 46,122.00
21 Mar 2020 6,167.45 -10.27 -0.17% 6,086.03 6,470.00 5,850.00 40,621.00
20 Mar 2020 6,177.72 -30.11 -0.49% 6,193.89 7,677.00 5,261.69 86,954.00
19 Mar 2020 6,207.83 805.53 14.91% 5,441.13 6,441.37 5,261.69 87,854.00
18 Mar 2020 5,402.30 -26.70 -0.49% 5,360.71 5,569.44 4,935.60 63,322.00
17 Mar 2020 5,429.00 402.24 8.00% 5,022.38 5,569.44 4,432.30 69,620.00
16 Mar 2020 5,026.76 -359.86 -6.68% 5,222.00 5,350.00 4,432.30 41,013.00
15 Mar 2020 5,386.62 248.66 4.84% 5,152.62 5,985.00 5,050.00 66,685.00
14 Mar 2020 5,137.96 -382.67 -6.93% 5,581.28 6,000.00 3,901.25 31,382.00
13 Mar 2020 5,520.63 681.13 14.07% 4,515.00 5,995.00 3,596.00 186,490.00
12 Mar 2020 4,839.50 -3,090.00 -38.97% 7,943.57 7,969.45 4,810.00 558,671.00
11 Mar 2020 7,929.50 -3.50 -0.04% 7,881.50 7,985.00 7,583.27 356,664.00
10 Mar 2020 7,933.00 45.00 0.57% 7,933.50 8,158.25 7,723.00 453,977.00
09 Mar 2020 7,888.00 -162.50 -2.02% 8,039.00 8,880.50 7,310.00 650,673.00
08 Mar 2020 8,050.50 -849.50 -9.54% 8,899.50 9,224.50 8,038.00 432,343.00
07 Mar 2020 8,900.00 -254.50 -2.78% 9,143.00 9,224.50 8,850.47 243,591.00
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:20200409 10:11:11