Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 159,798,163,992 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  81.50 0.93% 8,811.50 8,811.50 8,812.00
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
9,021.00 8,670.50 8,735.00 8,730.50 3,321.00 - 13,880.00
Bolsa Último Operado Aprestar Precio Operado Divisa
BTMX 09:25:38 17.02 8,812.00 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,975,380,688.09 174,030.01 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week7,817.009,015.507,671.00333,136.48994.5012.72%
1 Month7,153.009,015.506,853.53314,586,494.641,658.5023.19%
3 Months7,429.0210,540.496,410.00177,335,138.741,382.4818.61%
6 Months9,390.0312,340.006,410.0081,492,359.95-578.53-6.16%
1 Year3,604.0813,880.003,321.0041,319,072.785,207.42144.49%
3 Years909.3720,089.00858.3014,051,903.297,902.13868.96%
5 Years200.0520,089.00194.518,463,070.628,611.454,304.65%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
16 Ene 2020 8,715.02 -83.48 -0.95% 8,816.00 8,916.50 8,578.00 302,118.00
15 Ene 2020 8,798.50 -50.50 -0.57% 8,770.00 8,916.50 8,550.00 142,128.00
14 Ene 2020 8,849.00 727.00 8.95% 8,121.00 8,900.00 8,101.83 706,654.00
13 Ene 2020 8,122.00 -40.50 -0.50% 8,187.50 8,187.50 8,033.50 185,607.00
12 Ene 2020 8,162.50 150.00 1.87% 8,023.50 8,295.00 7,963.25 196,249.00
11 Ene 2020 8,012.50 -126.50 -1.55% 8,195.00 8,295.00 7,682.00 301,186.00
10 Ene 2020 8,139.00 316.00 4.04% 7,817.00 8,140.00 7,671.00 498,009.00
09 Ene 2020 7,823.00 -238.00 -2.95% 8,010.50 8,029.34 7,740.50 356,055.00
08 Ene 2020 8,061.00 -149.00 -1.81% 8,167.00 8,469.39 7,740.50 644,045.00
07 Ene 2020 8,210.00 437.50 5.63% 7,782.50 8,210.50 7,723.00 552,748.00
06 Ene 2020 7,772.50 432.69 5.90% 7,350.50 7,799.00 7,310.00 334,336.00
05 Ene 2020 7,339.81 -8.69 -0.12% 7,348.50 7,494.00 7,258.50 217,931.00
04 Ene 2020 7,348.50 28.50 0.39% 7,337.66 7,399.00 7,258.50 173,091.00
03 Ene 2020 7,320.00 374.93 5.40% 6,945.02 7,412.00 6,853.53 452,677.00
02 Ene 2020 6,945.07 -228.38 -3.18% 7,166.96 7,186.65 6,903.00 615,826,694.00
01 Ene 2020 7,173.45 5.96 0.08% 7,156.01 7,238.14 7,136.05 7,795.00
31 Dic 2019 7,167.49 -50.53 -0.70% 7,216.40 7,302.35 7,111.00 22,153.00
30 Dic 2019 7,218.02 -168.57 -2.28% 7,390.38 7,531.00 7,199.00 16,467.00
29 Dic 2019 7,386.59 80.58 1.10% 7,294.96 7,531.00 7,274.43 13,241.00
28 Dic 2019 7,306.01 70.96 0.98% 7,242.97 7,350.00 7,053.32 9,935.00
27 Dic 2019 7,235.05 35.05 0.49% 7,194.12 7,432.10 6,934.80 19,136.00
26 Dic 2019 7,200.00 8.60 0.12% 7,192.11 7,570.00 7,115.50 16,061.00
25 Dic 2019 7,191.40 -36.60 -0.51% 7,256.00 7,416.50 7,115.50 121,821,884.00
24 Dic 2019 7,228.00 -108.00 -1.47% 7,320.00 7,697.00 7,151.08 1,754,279,199.00
23 Dic 2019 7,336.00 -148.00 -1.98% 7,571.50 7,697.00 7,264.00 2,720,986,125.00
22 Dic 2019 7,484.00 340.95 4.77% 7,143.77 7,495.00 7,099.57 1,714,551,327.00
21 Dic 2019 7,143.05 -37.45 -0.52% 7,186.94 7,208.65 7,099.57 604,559,734.00
20 Dic 2019 7,180.50 40.43 0.57% 7,153.00 7,222.50 7,073.66 1,271,229,249.00
19 Dic 2019 7,140.07 -138.43 -1.90% 7,279.00 7,489.50 6,410.00 2,205,822,705.00
18 Dic 2019 7,278.50 660.34 9.98% 6,611.56 7,489.50 6,410.00 4,057,877,677.00
17 Dic 2019 6,618.16 -267.49 -3.88% 6,877.06 6,938.77 6,556.00 39,120.00
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:20200117 15:25:39