BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 1,192,641,405,324 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
1,385.93 2.24% 63,233.46 63,237.87 63,237.88
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
61,921.44 63,500.00 61,333.00 61,847.53 11,350.37 - 64,900.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 12:32:48 0.004886 63,233.43 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
1,917,518,882.18 33,179.00 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week57,141.8363,430.9253,873.7819,113.716,091.6310.66%
1 Month42,588.0263,430.9239,642.2018,041.9220,645.4448.48%
3 Months37,168.7263,430.9236,413.2617,010.2626,064.7470.13%
6 Months56,126.4763,430.9228,811.9821,191.297,106.9912.66%
1 Year11,505.0764,900.0011,350.3726,387.6651,728.39449.61%
3 Years6,395.9764,900.003,120.0013,766,112.6156,837.49888.65%
5 Years630.6664,900.00628.268,422,944.4562,602.809,926.51%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Oct 2021 61,927.56 353.99 0.57% 61,549.71 62,675.19 59,887.74 24,103.00
17 Oct 2021 61,573.57 652.74 1.07% 60,743.93 61,649.97 59,000.00 11,004.00
16 Oct 2021 60,920.83 -540.54 -0.88% 61,491.16 62,350.00 60,139.01 12,736.00
15 Oct 2021 61,461.37 4,056.65 7.07% 57,168.72 62,910.00 56,867.11 32,744.00
14 Oct 2021 57,404.72 16.70 0.03% 57,449.53 58,520.71 56,832.32 15,728.00
13 Oct 2021 57,388.02 1,129.84 2.01% 56,019.87 57,771.33 54,236.09 18,410.00
12 Oct 2021 56,258.18 -1,062.16 -1.85% 57,141.83 57,673.75 53,873.78 19,068.00
11 Oct 2021 57,320.34 2,790.35 5.12% 54,560.46 57,833.23 54,432.68 17,015.00
10 Oct 2021 54,529.99 -504.20 -0.92% 54,915.12 56,545.24 54,112.95 12,108.00
09 Oct 2021 55,034.19 1,164.28 2.16% 53,819.64 55,500.00 53,675.00 8,848.00
08 Oct 2021 53,869.91 49.54 0.09% 53,923.02 56,000.00 53,634.41 16,054.00
07 Oct 2021 53,820.37 -1,530.59 -2.77% 55,181.63 55,286.33 53,415.86 19,397.00
06 Oct 2021 55,350.96 3,756.17 7.28% 51,343.82 55,757.11 50,416.01 32,730.00
05 Oct 2021 51,594.79 2,317.15 4.70% 49,100.24 51,906.23 49,057.18 22,358.00
04 Oct 2021 49,277.64 1,062.53 2.20% 48,142.37 49,505.00 46,930.82 17,220.00
03 Oct 2021 48,215.11 576.13 1.21% 47,812.85 49,300.00 47,158.97 9,782.00
02 Oct 2021 47,638.98 -478.29 -0.99% 48,197.02 48,359.33 47,451.00 9,517.00
01 Oct 2021 48,117.27 4,294.84 9.80% 43,780.28 48,500.00 43,287.44 27,091.00
30 Sep 2021 43,822.43 2,300.92 5.54% 41,441.45 44,110.17 41,409.67 18,212.00
29 Sep 2021 41,521.51 540.12 1.32% 41,167.16 42,638.99 40,750.12 12,852.00
28 Sep 2021 40,981.39 -1,344.62 -3.18% 42,102.74 42,780.00 40,900.30 13,387.00
27 Sep 2021 42,326.01 -874.36 -2.02% 43,188.29 44,366.96 42,136.10 12,539.00
26 Sep 2021 43,200.37 465.12 1.09% 42,753.95 43,937.00 40,803.00 12,045.00
25 Sep 2021 42,735.25 22.05 0.05% 42,712.87 42,998.76 41,697.04 9,054.00
24 Sep 2021 42,713.20 -2,082.28 -4.65% 44,999.94 45,200.00 40,854.90 25,956.00
23 Sep 2021 44,795.48 1,226.56 2.82% 43,538.97 45,000.00 43,096.73 18,134.00
22 Sep 2021 43,568.92 3,224.11 7.99% 41,047.73 44,035.44 40,570.42 23,500.00
21 Sep 2021 40,344.81 -2,563.25 -5.97% 42,588.02 43,639.88 39,642.20 33,570.00
20 Sep 2021 42,908.06 -4,267.13 -9.05% 47,206.55 47,295.00 42,500.00 30,499.00
19 Sep 2021 47,175.19 -1,026.59 -2.13% 48,364.75 48,379.19 46,850.87 8,573.00
18 Sep 2021 48,201.78 926.40 1.96% 47,207.75 48,825.62 47,050.00 9,160.00
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:20211019 17:32:55