Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 149,296,686,350 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
  15.76 0.19% 8,298.73 8,298.72 8,298.73
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
8,315.89 8,253.46 8,261.62 8,282.97 3,120.00 - 13,880.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 22:05:52 0.011530 8,298.73 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
7,727,476.63 932.70 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol [m] Change %
1 Week7,859.618,826.007,762.3522.65k439.125.59%
1 Month10,315.7110,380.077,655.0028.09k-2,016.98-19.55%
3 Months10,636.6612,340.007,655.0025.74k-2,337.93-21.98%
6 Months5,070.0113,880.004,357.1032.04k3,228.7263.68%
1 Year6,197.3013,880.003,120.0029.23k2,101.4333.91%
3 Years640.3120,089.00628.01222.78k7,658.421,196.05%
5 Years400.9520,089.00171.51184.63k7,897.781,969.74%

BTCUSD Precios Históricos 1 Mes

Fecha Precio Variación Variación (%) Mínimo Máximo Volumen
13 Oct 20198,294.85-29.41-0.35%8,132.918,474.4814,359.00
12 Oct 20198,324.26+65.78+0.80%8,260.378,427.767,368.00
11 Oct 20198,258.48-326.52-3.80%8,226.008,826.0029,452.00
10 Oct 20198,585.00-15.00-0.17%8,450.618,666.8421,764.00
09 Oct 20198,600.00+391.89+4.77%8,107.268,712.4535,858.00
08 Oct 20198,208.11-9.39-0.11%8,107.268,348.0015,160.00
07 Oct 20198,217.50+208.22+2.60%7,762.358,316.2034,566.00
06 Oct 20198,009.28-129.71-1.59%7,870.358,181.6013,800.00
05 Oct 20198,138.99-35.90-0.44%8,020.208,200.0011,459.00
04 Oct 20198,174.89-80.09-0.97%7,986.658,235.8627,336.00
03 Oct 20198,254.98-111.18-1.33%8,059.228,419.9533,830.00
02 Oct 20198,366.16+58.68+0.71%8,168.858,375.0021,200.00
01 Oct 20198,307.48+18.70+0.23%8,195.428,540.0035,829.00
30 Sep 20198,288.78+225.42+2.80%7,655.008,393.2337,011.00
29 Sep 20198,063.36-139.62-1.70%7,902.968,343.0019,461.00
28 Sep 20198,202.98+12.36+0.15%7,861.028,343.0022,032.00
27 Sep 20198,190.62+101.14+1.25%7,861.028,290.0033,915.00
26 Sep 20198,089.48-362.67-4.29%7,712.458,471.9664,371.00
25 Sep 20198,452.15-134.97-1.57%8,222.018,746.8357,267.00
24 Sep 20198,587.12--11.25%8,159.359,841.5997,737.00
23 Sep 20199,675.25-375.87-3.74%9,609.3710,097.0024,230.00
22 Sep 201910,051.12+68.33+0.68%9,842.3510,170.1511,637.00
21 Sep 20199,982.79-183.64-1.81%9,917.3410,180.4312,516.00
20 Sep 201910,166.43-99.25-0.97%9,585.8610,379.1515,536.00
19 Sep 201910,265.68+109.42+1.08%9,585.8610,380.0730,319.00
18 Sep 201910,156.26-41.25-0.40%10,041.8010,263.6515,872.00
17 Sep 201910,197.51-43.89-0.43%10,130.5910,276.3015,547.00
16 Sep 201910,241.40-61.59-0.60%10,000.0010,379.9827,115.00
15 Sep 201910,302.99-62.20-0.60%10,223.3610,439.007,343.00
14 Sep 201910,365.19-1.00-0.01%10,157.0010,439.0010,282.00
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:20191014 03:05:56