Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 133,659,165,623 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  44.29 0.60% 7,386.28 7,384.76 7,395.27
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
7,451.69 7,267.70 7,324.25 7,341.99 3,120.00 - 13,880.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 06:39:47 0.002146 7,342.49 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
49,530,365.79 6,742.39 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week7,314.087,800.607,068.2019,167.3672.200.99%
1 Month8,721.549,067.346,515.0023,942.65-1,335.26-15.31%
3 Months10,251.9810,540.496,515.0025,873.51-2,865.70-27.95%
6 Months7,595.0013,880.006,515.0030,082.79-208.72-2.75%
1 Year3,533.2713,880.003,120.0028,627.383,853.01109.05%
3 Years774.7520,089.00755.76217,790.956,611.53853.37%
5 Years344.3420,089.00171.51183,707.307,041.942,045.05%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
09 Dic 2019 7,337.80 -188.40 -2.50% 7,519.99 7,666.00 7,256.70 32,590.00
08 Dic 2019 7,526.20 21.20 0.28% 7,503.93 7,643.00 7,382.69 9,424.00
07 Dic 2019 7,505.00 -29.19 -0.39% 7,543.46 7,643.00 7,305.75 10,137.00
06 Dic 2019 7,534.19 139.18 1.88% 7,393.55 7,611.30 7,152.78 19,808.00
05 Dic 2019 7,395.01 182.05 2.52% 7,177.15 7,489.87 7,150.06 21,789.00
04 Dic 2019 7,212.96 -94.55 -1.29% 7,290.04 7,800.60 7,068.20 35,249.00
03 Dic 2019 7,307.51 -15.41 -0.21% 7,314.08 7,430.00 7,157.33 14,898.00
02 Dic 2019 7,322.92 -87.09 -1.18% 7,403.24 7,431.07 7,140.08 17,149.00
01 Dic 2019 7,410.01 -142.46 -1.89% 7,554.47 7,820.00 7,228.80 21,514.00
30 Nov 2019 7,552.47 -194.61 -2.51% 7,738.67 7,820.00 7,453.00 17,618.00
29 Nov 2019 7,747.08 302.07 4.06% 7,429.36 7,870.10 7,412.40 26,550.00
28 Nov 2019 7,445.01 -79.98 -1.06% 7,536.20 7,660.82 7,370.62 20,141.00
27 Nov 2019 7,524.99 359.66 5.02% 7,157.87 7,678.76 6,850.00 48,093.00
26 Nov 2019 7,165.33 48.29 0.68% 7,129.27 7,379.99 6,526.00 27,575.00
25 Nov 2019 7,117.04 172.18 2.48% 6,871.18 7,379.99 6,515.00 62,737.00
24 Nov 2019 6,944.86 -385.28 -5.26% 7,322.97 7,361.41 6,910.60 23,026.00
23 Nov 2019 7,330.14 31.50 0.43% 7,280.95 7,891.16 7,102.16 18,982.00
22 Nov 2019 7,298.64 -315.51 -4.14% 7,616.00 8,114.97 6,775.47 73,609.00
21 Nov 2019 7,614.15 -459.94 -5.70% 8,076.41 8,235.00 7,374.50 44,372.00
20 Nov 2019 8,074.09 -39.31 -0.48% 8,123.64 8,317.51 7,980.07 13,256.00
19 Nov 2019 8,113.40 -66.82 -0.82% 8,168.85 8,503.00 7,980.07 17,634.00
18 Nov 2019 8,180.22 -323.05 -3.80% 8,493.97 8,583.00 8,015.00 29,045.00
17 Nov 2019 8,503.27 22.86 0.27% 8,481.35 8,637.01 8,363.50 9,211.00
16 Nov 2019 8,480.41 25.76 0.30% 8,461.17 8,539.53 8,423.00 6,564.00
15 Nov 2019 8,454.65 -180.35 -2.09% 8,635.00 8,799.03 8,361.00 23,401.00
14 Nov 2019 8,635.00 -125.73 -1.44% 8,760.22 8,814.83 8,555.00 13,484.00
13 Nov 2019 8,760.73 -37.30 -0.42% 8,798.24 8,870.00 8,556.56 10,859.00
12 Nov 2019 8,798.03 82.09 0.94% 8,721.54 9,067.34 8,556.56 16,168.00
11 Nov 2019 8,715.94 -316.27 -3.50% 9,036.09 9,150.00 8,590.00 19,006.00
10 Nov 2019 9,032.21 214.55 2.43% 8,804.76 9,150.00 8,712.52 12,910.00
09 Nov 2019 8,817.66 42.15 0.48% 8,755.25 8,873.48 8,712.52 9,288.00
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:20191210 12:39:54