Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 221,599,100,340 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  680.49 5.80% 12,410.50 12,395.62 12,410.50
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
13,880.00 10,997.00 11,730.01 11,730.01 3,120.00 - 13,847.40
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 16:58:21 0.016113 12,410.50 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,412,462,092.60 111,072.02 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week9,091.7813,847.409,035.7536.26k3,318.7236.50%
1 Month8,701.0013,847.407,427.0031.14k3,709.5042.63%
3 Months4,926.6213,847.404,357.1032.16k7,483.88151.91%
6 Months3,776.5313,847.403,321.0026.26k8,633.97228.62%
1 Year6,250.7013,847.403,120.0036.18k6,159.8098.55%
3 Years629.3520,089.00531.33233.64k11,781.151,871.96%
5 Years581.3020,089.00171.51185.75k11,829.202,034.97%

BTCUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
25 Jun 201911,755.00+739.15+6.71%10,550.2111,765.0046,516.00
24 Jun 201911,015.85+202.04+1.87%10,490.0011,284.4428,356.00
23 Jun 201910,813.81+103.49+0.97%10,080.0011,284.4429,486.00
22 Jun 201910,710.32+654.77+6.51%10,080.0011,215.8961,871.00
21 Jun 201910,055.55+506.56+5.30%9,524.2710,155.0043,106.00
20 Jun 20199,548.99+260.93+2.81%9,035.759,599.0026,266.00
19 Jun 20199,288.06+210.29+2.32%9,035.759,319.5018,226.00
18 Jun 20199,077.77-253.77-2.72%8,920.009,361.8732,715.00
17 Jun 20199,331.54+324.67+3.60%8,799.709,475.0039,929.00
16 Jun 20199,006.87+174.85+1.98%8,456.009,422.9248,484.00
15 Jun 20198,832.02+112.02+1.28%8,588.708,927.1021,000.00
14 Jun 20198,720.00+498.72+6.07%8,048.758,740.0027,999.00
13 Jun 20198,221.28+67.80+0.83%8,005.008,344.9021,246.00
12 Jun 20198,153.48+243.47+3.08%7,817.008,292.4329,069.00
11 Jun 20197,910.01-77.22-0.97%7,702.838,063.2520,403.00
10 Jun 20197,987.23+338.17+4.42%7,516.908,097.3523,981.00
09 Jun 20197,649.06-278.56-3.51%7,508.778,059.9915,153.00
08 Jun 20197,927.62-112.44-1.40%7,786.018,061.1212,733.00
07 Jun 20198,040.06+225.34+2.88%7,756.798,134.2927,480.00
06 Jun 20197,814.72+25.64+0.33%7,450.027,931.0027,328.00
05 Jun 20197,789.08+147.08+1.92%7,427.008,048.7029,084.00
04 Jun 20197,642.00-508.59-6.24%7,427.008,739.9257,471.00
03 Jun 20198,150.59-593.50-6.79%8,030.468,754.2034,573.00
02 Jun 20198,744.09+194.96+2.28%8,540.808,841.3013,967.00
01 Jun 20198,549.13-15.89-0.19%8,452.218,624.7214,761.00
31 May 20198,565.02+275.73+3.33%7,972.009,090.0037,557.00
30 May 20198,289.29-373.82-4.32%7,972.009,096.7956,725.00
29 May 20198,663.11-74.99-0.86%8,421.128,762.3926,370.00
28 May 20198,738.10-93.80-1.06%8,200.008,822.4623,135.00
27 May 20198,831.90+133.12+1.53%8,620.018,982.0233,165.00
26 May 20198,698.78+638.19+7.92%7,881.708,790.3134,518.00
25 May 20198,060.59+61.37+0.77%7,939.768,161.0011,785.00
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:20190626 21:58:26