Datos Históricos Bitcoin - BTCUSD

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 182,133,410,571 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
247.50 2.56% 9,927.00 9,927.00 9,927.50
Precio Máximo Precio Mínimo Precio de Apertura Precio Anterior Rango 52 semanas
10,045.00 9,560.50 9,679.50 9,679.50 3,625.00 - 13,880.00
Bolsa Último Operado Aprestar Precio Operado Divisa
BITF 04:41:24 0.010000 9,918.20 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,106,146,277.70 111,869.70 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week9,888.0010,331.009,260.50301,629.2939.000.39%
1 Month8,331.0010,550.008,251.00306,485.781,596.0019.16%
3 Months7,554.4710,550.006,410.00177,439,060.752,372.5331.41%
6 Months10,083.0910,947.006,410.0081,539,799.34-156.09-1.55%
1 Year3,941.0413,880.003,625.0041,457,511.785,985.96151.89%
3 Years1,172.7120,089.00903.7114,056,373.468,754.29746.50%
5 Years239.0020,089.00199.578,465,898.579,688.004,053.59%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
22 Feb 2020 9,671.00 -34.50 -0.36% 9,697.50 9,788.00 9,506.00 111,292.00
21 Feb 2020 9,705.50 91.00 0.95% 9,594.50 9,788.00 9,506.00 205,812.00
20 Feb 2020 9,614.50 -15.50 -0.16% 9,611.00 9,689.18 9,354.00 311,863.00
19 Feb 2020 9,630.00 -570.50 -5.59% 10,189.00 10,331.00 9,260.50 423,104.00
18 Feb 2020 10,200.50 508.00 5.24% 9,665.50 10,300.00 9,610.27 398,511.00
17 Feb 2020 9,692.50 -311.50 -3.11% 9,933.50 9,970.00 9,467.00 380,924.00
16 Feb 2020 10,004.00 110.00 1.11% 9,888.00 10,049.00 9,612.12 279,897.00
15 Feb 2020 9,894.00 -463.50 -4.48% 10,380.00 10,408.04 9,731.00 299,427.00
14 Feb 2020 10,357.50 134.00 1.31% 10,240.48 10,393.00 10,119.00 218,069.00
13 Feb 2020 10,223.50 -121.00 -1.17% 10,434.00 10,550.00 10,075.00 341,538.00
12 Feb 2020 10,344.50 51.50 0.50% 10,272.22 10,500.00 9,706.00 333,961.00
11 Feb 2020 10,293.00 402.50 4.07% 9,851.18 10,400.00 9,706.00 329,899.00
10 Feb 2020 9,890.50 -267.50 -2.63% 10,191.50 10,199.00 9,715.50 391,647.00
09 Feb 2020 10,158.00 249.50 2.52% 9,901.00 10,185.50 9,888.76 308,408.00
08 Feb 2020 9,908.50 101.00 1.03% 9,818.50 9,957.50 9,653.47 281,707.00
07 Feb 2020 9,807.50 70.00 0.72% 9,767.05 9,890.00 9,713.00 266,036.00
06 Feb 2020 9,737.50 96.50 1.00% 9,649.00 9,869.00 9,521.47 419,418.00
05 Feb 2020 9,641.00 473.85 5.17% 9,155.01 9,779.00 9,150.00 432,667.00
04 Feb 2020 9,167.15 -131.35 -1.41% 9,287.02 9,415.00 9,078.05 327,958.00
03 Feb 2020 9,298.50 -39.50 -0.42% 9,356.15 9,549.35 9,135.00 206,535.00
02 Feb 2020 9,338.00 -48.50 -0.52% 9,372.50 9,483.50 9,113.00 286,205.00
01 Feb 2020 9,386.50 56.50 0.61% 9,339.00 9,528.00 9,205.00 178,909.00
31 Ene 2020 9,330.00 -168.00 -1.77% 9,491.00 9,528.00 9,195.49 278,944.00
30 Ene 2020 9,498.00 177.00 1.90% 9,306.50 9,579.00 9,052.00 439,762.00
29 Ene 2020 9,321.00 -47.50 -0.51% 9,401.00 9,439.53 9,224.75 338,919.00
28 Ene 2020 9,368.50 461.00 5.18% 8,898.50 9,434.00 8,880.87 183,736.00
27 Ene 2020 8,907.50 326.00 3.80% 8,617.00 8,994.50 8,556.60 378,833.00
26 Ene 2020 8,581.50 239.02 2.87% 8,331.00 8,594.00 8,251.00 227,607.00
25 Ene 2020 8,342.48 -82.52 -0.98% 8,427.94 8,466.02 8,251.00 187,132.00
24 Ene 2020 8,425.00 27.50 0.33% 8,400.10 8,515.00 8,216.71 260,001.00
23 Ene 2020 8,397.50 -248.95 -2.88% 8,663.50 8,664.00 8,278.00 133,503.00
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:20200223 10:41:28