BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 353,021,904,593 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
365.05 1.96% 19,030.00 19,029.99 19,030.00
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
19,546.46 18,501.00 18,664.95 18,664.95 3,596.00 - 19,947.50
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 16:03:46 0.000467 19,025.03 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
180,214,284.72 9,517.00 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week17,130.7419,947.5016,880.0028,175.051,899.2611.09%
1 Month15,593.5119,947.5014,310.0028,717.483,436.4922.04%
3 Months10,395.3719,947.5010,135.2220,788.688,634.6383.06%
6 Months9,809.7419,947.508,815.0119,480.829,220.2693.99%
1 Year7,177.1519,947.503,596.0041,018,748.9511,852.85165.15%
3 Years11,923.4020,089.003,120.0013,925,093.967,106.6059.60%
5 Years389.5620,089.00354.918,446,019.9018,640.454,785.06%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
04 Dic 2020 18,675.76 -783.37 -4.03% 19,436.35 19,546.46 18,576.05 23,708.00
03 Dic 2020 19,459.13 211.84 1.10% 19,214.91 19,625.64 18,335.00 20,571.00
02 Dic 2020 19,247.29 377.28 2.00% 18,662.46 19,350.00 18,335.00 25,652.00
01 Dic 2020 18,870.01 -879.98 -4.46% 19,671.23 19,947.50 18,109.00 48,940.00
30 Nov 2020 19,749.99 1,569.72 8.63% 18,189.75 19,882.10 17,535.26 43,269.00
29 Nov 2020 18,180.27 474.02 2.68% 17,737.00 18,359.00 17,535.26 15,490.00
28 Nov 2020 17,706.25 622.21 3.64% 17,130.74 17,933.25 16,880.00 19,591.00
27 Nov 2020 17,084.04 3.91 0.02% 17,138.21 17,477.00 16,400.00 33,141.00
26 Nov 2020 17,080.13 -1,746.29 -9.28% 18,725.90 18,915.48 16,200.00 75,242.00
25 Nov 2020 18,826.42 -310.55 -1.62% 19,179.74 19,500.00 18,052.02 30,657.00
24 Nov 2020 19,136.97 770.57 4.20% 18,397.86 19,469.00 18,001.00 39,991.00
23 Nov 2020 18,366.40 -87.95 -0.48% 18,437.18 18,777.77 18,001.00 26,683.00
22 Nov 2020 18,454.35 -289.69 -1.55% 18,694.98 18,980.00 17,610.77 23,449.00
21 Nov 2020 18,744.04 75.74 0.41% 18,687.73 18,980.00 18,350.00 20,256.00
20 Nov 2020 18,668.30 850.69 4.77% 17,859.24 18,830.30 17,764.76 26,791.00
19 Nov 2020 17,817.61 -29.44 -0.16% 17,796.31 18,488.00 17,205.02 25,659.00
18 Nov 2020 17,847.05 169.43 0.96% 17,695.92 18,488.00 17,205.02 49,601.00
17 Nov 2020 17,677.62 950.21 5.68% 16,735.23 17,880.00 16,555.46 36,984.00
16 Nov 2020 16,727.41 734.51 4.59% 15,936.27 16,892.90 15,878.40 21,719.00
15 Nov 2020 15,992.90 -104.27 -0.65% 16,086.13 16,339.56 15,708.24 9,085.00
14 Nov 2020 16,097.17 -246.38 -1.51% 16,339.56 16,491.92 15,708.24 14,073.00
13 Nov 2020 16,343.55 57.83 0.36% 16,326.47 16,491.92 15,975.00 21,855.00
12 Nov 2020 16,285.72 566.18 3.60% 15,705.73 16,370.89 15,293.04 33,320.00
11 Nov 2020 15,719.54 426.11 2.79% 15,300.07 16,000.00 15,293.04 19,470.00
10 Nov 2020 15,293.43 -33.50 -0.22% 15,319.11 15,481.06 15,090.08 18,920.00
09 Nov 2020 15,326.93 -190.07 -1.22% 15,512.98 15,856.90 14,817.14 30,682.00
08 Nov 2020 15,517.00 664.17 4.47% 14,794.08 15,666.00 14,721.90 17,054.00
07 Nov 2020 14,852.83 -748.23 -4.80% 15,593.51 15,779.24 14,310.00 32,221.00
06 Nov 2020 15,601.06 29.60 0.19% 15,609.41 15,977.67 15,190.36 37,138.00
05 Nov 2020 15,571.46 1,437.84 10.17% 14,153.08 15,775.00 13,530.01 47,452.00
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:20201205 22:03:49