BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 963,487,957,181 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
2,075.54 4.17% 51,808.05 51,807.72 51,813.37
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
49,732.51 52,107.83 47,002.00 49,732.51 3,596.00 - 58,367.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 07:15:10 0.001478 51,817.23 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
808,601,475.61 16,074.63 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week52,295.9058,367.0044,888.0838,953.37-487.85-0.93%
1 Month30,375.7858,367.0029,902.1436,335.0621,432.2770.56%
3 Months19,214.9158,367.0017,580.0039,205.9532,593.14169.62%
6 Months11,759.9858,367.009,813.0029,195.0440,048.07340.55%
1 Year9,662.5058,367.003,596.0042,326.4542,145.55436.18%
3 Years9,663.1058,367.003,120.0013,848,828.2442,144.95436.14%
5 Years424.6358,367.00394.048,435,935.0651,383.4212,100.78%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Feb 2021 49,678.05 1,243.22 2.57% 48,684.79 51,415.41 47,002.00 41,071.00
23 Feb 2021 48,434.83 -5,577.57 -10.33% 57,473.48 57,529.45 44,888.08 103,364.00
22 Feb 2021 54,012.40 -3,461.22 -6.02% 57,529.45 58,367.00 47,000.00 32,788.00
21 Feb 2021 57,473.62 1,490.86 2.66% 55,750.01 58,367.00 55,531.23 18,658.00
20 Feb 2021 55,982.76 194.06 0.35% 56,248.51 57,563.57 53,961.90 19,901.00
19 Feb 2021 55,788.70 4,133.48 8.00% 51,603.01 56,370.05 50,500.00 35,000.00
18 Feb 2021 51,655.22 -497.12 -0.95% 52,295.90 52,549.99 50,875.00 21,889.00
17 Feb 2021 52,152.34 3,010.67 6.13% 49,437.94 52,727.04 48,942.87 36,429.00
16 Feb 2021 49,141.67 1,261.76 2.64% 47,902.69 50,556.08 47,051.22 31,424.00
15 Feb 2021 47,879.91 -940.35 -1.93% 48,770.66 49,093.44 45,850.35 25,972.00
14 Feb 2021 48,820.26 1,700.31 3.61% 47,123.11 49,700.00 47,114.63 20,506.00
13 Feb 2021 47,119.95 -380.53 -0.80% 47,470.01 48,912.00 46,300.00 16,497.00
12 Feb 2021 47,500.48 -319.52 -0.67% 48,302.73 48,912.00 46,300.00 30,820.00
11 Feb 2021 47,820.00 2,945.17 6.56% 44,926.72 48,690.00 43,706.86 36,364.00
10 Feb 2021 44,874.83 -1,730.60 -3.71% 46,574.36 48,200.00 43,706.86 34,150.00
09 Feb 2021 46,605.43 496.26 1.08% 47,149.45 48,200.00 45,020.00 49,829.00
08 Feb 2021 46,109.17 7,082.84 18.15% 38,929.49 46,750.00 37,371.35 62,417.00
07 Feb 2021 39,026.33 -258.95 -0.66% 39,355.71 41,000.00 37,371.35 26,774.00
06 Feb 2021 39,285.28 1,303.67 3.43% 38,569.23 41,000.00 38,298.02 38,943.00
05 Feb 2021 37,981.61 1,028.85 2.78% 37,052.57 38,349.00 36,605.87 24,502.00
04 Feb 2021 36,952.76 -547.24 -1.46% 37,910.35 38,769.00 36,156.45 41,768.00
03 Feb 2021 37,500.00 1,869.61 5.25% 35,406.57 37,698.74 35,393.80 31,113.00
02 Feb 2021 35,630.39 2,115.69 6.31% 33,582.94 36,000.00 33,130.41 25,834.00
01 Feb 2021 33,514.70 381.99 1.15% 33,130.41 34,728.57 32,200.00 27,726.00
31 Ene 2021 33,132.71 -1,188.44 -3.46% 34,318.92 34,900.00 32,200.00 22,393.00
30 Ene 2021 34,321.15 22.89 0.07% 34,337.45 38,664.33 31,990.00 29,618.00
29 Ene 2021 34,298.26 859.68 2.57% 33,682.93 38,664.33 31,990.00 94,447.00
28 Ene 2021 33,438.58 3,157.06 10.43% 30,375.78 34,000.00 29,902.14 47,442.00
27 Ene 2021 30,281.52 -2,284.82 -7.02% 32,410.13 32,497.09 29,156.00 57,060.00
26 Ene 2021 32,566.34 142.14 0.44% 32,303.28 34,888.00 30,816.20 33,801.00
25 Ene 2021 32,424.20 41.66 0.13% 32,234.36 34,888.00 31,920.80 33,788.00
24 Ene 2021 32,382.54 293.26 0.91% 32,127.23 33,488.79 30,931.21 14,572.00
23 Ene 2021 32,089.28 -849.07 -2.58% 32,722.44 33,488.79 31,432.19 23,734.00
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:20210225 13:15:15