BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 451,255,621,697 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-16.64 -0.07% 23,417.18 23,417.04 23,417.18
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
23,434.07 23,589.67 23,257.71 23,433.82 15,500.00 - 48,240.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 15:26:51 0.001000 23,416.92 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
116,714,786.84 4,986.43 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week23,094.2424,282.1022,500.0027,497.01322.941.40%
1 Month16,946.0124,282.1016,200.0035,618.266,471.1738.19%
3 Months17,026.4824,282.1015,500.0029,991.456,390.7037.53%
6 Months22,818.8225,214.5715,500.0031,576.48598.362.62%
1 Year37,228.9448,240.0015,500.0028,037.47-13,811.76-37.10%
3 Years9,287.0269,000.003,596.0035,799.9014,130.16152.15%
5 Years9,189.0069,000.003,120.008,310,180.2214,228.18154.84%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
03 Feb 2023 23,447.92 -48.32 -0.21% 23,564.29 23,722.00 23,208.01 16,036.00
02 Feb 2023 23,496.24 -210.86 -0.89% 23,734.96 24,282.10 23,400.00 21,025.00
01 Feb 2023 23,707.10 574.96 2.49% 23,133.74 23,813.57 22,789.55 21,953.00
31 Ene 2023 23,132.14 340.00 1.49% 22,818.51 23,313.23 22,719.68 25,868.00
30 Ene 2023 22,792.14 -962.89 -4.05% 23,740.53 23,802.99 22,500.00 73,327.00
29 Ene 2023 23,755.03 743.94 3.23% 23,031.00 23,966.00 22,974.75 25,056.00
28 Ene 2023 23,011.09 -56.05 -0.24% 23,094.24 23,196.99 22,884.00 9,210.00
27 Ene 2023 23,067.14 67.89 0.30% 23,008.84 23,511.90 22,540.76 31,563.00
26 Ene 2023 22,999.25 -120.04 -0.52% 23,135.46 23,287.38 22,859.25 33,770.00
25 Ene 2023 23,119.29 484.96 2.14% 22,651.11 23,808.13 22,326.24 43,178.00
24 Ene 2023 22,634.33 -315.81 -1.38% 22,939.64 23,165.56 22,484.61 41,092.00
23 Ene 2023 22,950.14 239.84 1.06% 22,690.00 23,180.55 22,528.42 35,301.00
22 Ene 2023 22,710.30 -61.85 -0.27% 22,776.48 23,082.82 22,320.49 28,956.00
21 Ene 2023 22,772.15 114.13 0.50% 22,625.81 23,375.60 22,446.10 38,117.00
20 Ene 2023 22,658.02 1,589.50 7.54% 21,084.73 22,754.73 20,865.64 38,762.00
19 Ene 2023 21,068.52 373.52 1.80% 20,715.72 21,197.00 20,657.16 27,867.00
18 Ene 2023 20,695.00 -485.09 -2.29% 21,163.77 21,650.21 20,390.93 37,117.00
17 Ene 2023 21,180.09 11.04 0.05% 21,113.45 21,595.00 20,888.41 37,035.00
16 Ene 2023 21,169.05 307.34 1.47% 20,850.00 21,465.62 20,670.55 74,996.00
15 Ene 2023 20,861.71 -160.01 -0.76% 20,945.07 21,057.30 20,560.16 28,242.00
14 Ene 2023 21,021.72 1,156.72 5.82% 19,909.46 21,276.99 19,899.10 65,753.00
13 Ene 2023 19,865.00 989.93 5.24% 18,879.08 20,000.00 18,714.80 62,709.00
12 Ene 2023 18,875.07 978.24 5.47% 17,915.28 19,115.85 17,904.83 69,257.00
11 Ene 2023 17,896.83 465.12 2.67% 16,200.00 17,998.00 16,200.00 30,515.00
10 Ene 2023 17,431.71 247.64 1.44% 17,193.28 17,494.37 17,145.10 28,651.00
09 Ene 2023 17,184.07 135.63 0.80% 17,126.00 17,396.25 17,102.97 34,797.00
08 Ene 2023 17,048.44 105.08 0.62% 16,949.68 17,085.00 16,910.41 10,378.00
07 Ene 2023 16,943.36 -17.10 -0.10% 16,946.01 16,977.76 16,903.58 6,765.00
06 Ene 2023 16,960.46 130.29 0.77% 16,823.45 17,027.11 16,670.82 27,803.00
05 Ene 2023 16,830.17 -14.01 -0.08% 16,848.03 16,872.13 16,750.07 17,420.00
04 Ene 2023 16,844.18 170.81 1.02% 16,664.86 16,988.00 16,645.87 29,894.00
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20230204 21:26:55