BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 167,586,682,231 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-142.81 -1.55% 9,097.18 9,097.17 9,097.18
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
9,297.20 8,938.00 9,239.99 9,239.99 3,596.00 - 13,202.63
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 16:30:43 0.004969 9,097.18 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
137,858,130.95 15,119.01 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week9,272.2012,883.488,815.0116,481.37-175.02-1.89%
1 Month9,656.6812,883.488,815.0117,526.80-559.50-5.79%
3 Months7,340.3512,883.486,456.0023,989.621,756.8323.93%
6 Months7,166.9612,883.483,596.003,499,003.081,930.2226.93%
1 Year10,572.5613,202.633,596.0041,022,373.52-1,475.38-13.95%
3 Years2,498.5620,089.001,843.0313,989,948.076,598.62264.10%
5 Years255.4620,089.00199.578,455,261.348,841.723,461.11%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Jul 2020 9,232.49 82.49 0.90% 12,316.02 12,883.48 9,088.00 20,553.00
30 Jun 2020 9,150.00 -33.88 -0.37% 9,196.92 9,223.50 9,059.60 10,544.00
29 Jun 2020 9,183.88 64.12 0.70% 9,121.68 9,236.75 9,014.00 23,856.00
28 Jun 2020 9,119.76 122.34 1.36% 9,003.48 9,189.00 8,815.01 9,159.00
27 Jun 2020 8,997.42 -155.28 -1.70% 9,156.80 9,291.73 8,815.01 13,347.00
26 Jun 2020 9,152.70 -100.88 -1.09% 9,253.40 9,310.00 9,010.67 16,733.00
25 Jun 2020 9,253.58 -23.49 -0.25% 9,272.20 9,335.00 8,979.07 21,174.00
24 Jun 2020 9,277.07 -335.88 -3.49% 9,626.91 9,663.38 9,195.00 20,275.00
23 Jun 2020 9,612.95 -76.98 -0.79% 9,710.91 9,724.53 9,572.22 25,667.00
22 Jun 2020 9,689.93 410.58 4.42% 9,280.92 9,792.00 9,273.92 18,216.00
21 Jun 2020 9,279.35 4.35 0.05% 9,353.97 9,419.35 9,273.00 5,823.00
20 Jun 2020 9,275.00 7.24 0.08% 9,336.02 9,333.48 9,161.00 16,226.00
19 Jun 2020 9,267.76 -129.24 -1.38% 9,368.45 9,439.70 9,219.90 13,471.00
18 Jun 2020 9,397.00 -55.62 -0.59% 9,440.22 9,482.66 9,267.18 10,947.00
17 Jun 2020 9,452.62 -74.49 -0.78% 9,520.79 9,558.48 9,227.03 15,512.00
16 Jun 2020 9,527.11 83.82 0.89% 9,437.26 9,592.04 9,381.00 19,083.00
15 Jun 2020 9,443.29 105.30 1.13% 9,314.99 9,562.18 8,895.01 30,787.00
14 Jun 2020 9,337.99 -128.91 -1.36% 9,464.10 9,477.76 9,240.00 8,509.00
13 Jun 2020 9,466.90 8.79 0.09% 9,466.62 9,493.03 9,353.80 14,578.00
12 Jun 2020 9,458.11 161.77 1.74% 9,235.49 9,552.87 9,230.49 17,084.00
11 Jun 2020 9,296.34 -583.13 -5.90% 9,892.93 10,018.67 9,050.00 41,537.00
10 Jun 2020 9,879.47 106.73 1.09% 9,766.49 10,018.67 9,690.00 19,497.00
09 Jun 2020 9,772.74 -15.79 -0.16% 9,826.79 9,900.40 9,558.89 17,135.00
08 Jun 2020 9,788.53 35.56 0.36% 9,753.18 9,822.00 9,370.00 13,003.00
07 Jun 2020 9,752.97 66.48 0.69% 9,660.65 9,822.00 9,370.00 17,532.00
06 Jun 2020 9,686.49 50.82 0.53% 9,586.99 9,735.13 9,526.03 9,617.00
05 Jun 2020 9,635.67 -170.72 -1.74% 9,809.74 9,855.00 9,585.44 20,432.00
04 Jun 2020 9,806.39 154.91 1.61% 9,656.68 9,888.00 9,385.22 20,442.00
03 Jun 2020 9,651.48 130.32 1.37% 9,533.27 10,215.93 9,270.00 17,094.00
02 Jun 2020 9,521.16 -678.84 -6.66% 10,203.36 10,215.93 9,270.00 30,102.00
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:20200702 21:30:50