BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Cripto 745,693,640,498 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
-180.70 -0.45% 39,680.00 39,680.00 39,680.01
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
39,860.70 40,644.85 39,229.47 39,860.70 9,565.96 - 64,900.00
Bolsa Último Operado Aprestar Precio Operado Divisa
GDAX 12:37:33 0.006170 39,680.00 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
428,404,627.65 10,740.73 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week31,989.8540,925.5631,729.6822,711.777,690.1524.04%
1 Month34,919.0140,925.5629,301.5615,801.104,760.9913.63%
3 Months57,422.6959,598.8028,811.9825,153.14-17,742.69-30.90%
6 Months33,682.9364,900.0028,811.9826,190.475,997.0717.80%
1 Year10,980.6064,900.009,565.9626,622.7228,699.40261.36%
3 Years8,232.4064,900.003,120.0013,780,193.3031,447.60382.00%
5 Years657.0164,900.00531.338,427,681.1339,022.995,939.46%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Jul 2021 40,006.28 976.30 2.50% 39,477.06 40,925.56 38,803.34 33,517.00
27 Jul 2021 39,029.98 1,727.27 4.63% 37,168.72 39,460.16 36,413.26 29,801.00
26 Jul 2021 37,302.71 2,076.77 5.90% 35,335.41 40,593.93 35,291.63 49,937.00
25 Jul 2021 35,225.94 963.77 2.81% 34,270.26 35,291.08 33,888.89 11,462.00
24 Jul 2021 34,262.17 751.47 2.24% 33,530.06 34,525.00 33,424.70 11,897.00
23 Jul 2021 33,510.70 1,176.02 3.64% 32,380.63 33,529.90 32,000.00 11,603.00
22 Jul 2021 32,334.68 154.02 0.48% 31,989.85 32,611.84 31,729.68 10,761.00
21 Jul 2021 32,180.66 2,380.66 7.99% 29,841.75 32,814.09 29,501.02 21,944.00
20 Jul 2021 29,800.00 -1,078.02 -3.49% 30,833.83 31,052.65 29,301.56 24,630.00
19 Jul 2021 30,878.02 -989.05 -3.10% 31,700.17 31,887.82 30,439.99 13,590.00
18 Jul 2021 31,867.07 327.06 1.04% 31,598.60 32,450.00 31,200.00 7,231.00
17 Jul 2021 31,540.01 156.55 0.50% 31,492.44 31,949.99 31,179.01 8,385.00
16 Jul 2021 31,383.46 -191.82 -0.61% 31,676.67 32,259.16 31,025.42 14,127.00
15 Jul 2021 31,575.28 -1,185.66 -3.62% 32,803.98 33,187.60 31,064.77 14,899.00
14 Jul 2021 32,760.94 207.68 0.64% 32,754.24 33,125.55 31,600.00 13,781.00
13 Jul 2021 32,553.26 -584.84 -1.76% 32,915.08 33,337.61 32,201.12 12,770.00
12 Jul 2021 33,138.10 -1,138.60 -3.32% 34,303.07 34,670.00 32,665.00 12,858.00
11 Jul 2021 34,276.70 643.83 1.91% 33,522.02 34,607.37 33,333.33 8,711.00
10 Jul 2021 33,632.87 -248.47 -0.73% 33,875.45 34,267.14 33,027.83 8,162.00
09 Jul 2021 33,881.34 995.52 3.03% 32,756.50 34,100.00 32,255.24 11,881.00
08 Jul 2021 32,885.82 -1,076.28 -3.17% 33,863.82 33,900.12 32,111.00 20,054.00
07 Jul 2021 33,962.10 -78.42 -0.23% 34,236.38 35,077.46 33,770.01 12,764.00
06 Jul 2021 34,040.52 122.54 0.36% 33,843.93 35,113.40 33,300.00 14,196.00
05 Jul 2021 33,917.98 -1,399.97 -3.96% 35,116.42 35,159.31 33,156.86 12,534.00
04 Jul 2021 35,317.95 667.95 1.93% 34,642.73 35,951.00 34,390.53 7,999.00
03 Jul 2021 34,650.00 861.78 2.55% 33,898.66 34,953.07 33,320.00 9,309.00
02 Jul 2021 33,788.22 182.43 0.54% 33,552.99 34,000.00 32,704.73 15,131.00
01 Jul 2021 33,605.79 -1,530.82 -4.36% 34,919.01 35,034.18 32,703.48 18,480.00
30 Jun 2021 35,136.61 -779.15 -2.17% 35,737.62 36,094.42 34,033.00 23,063.00
29 Jun 2021 35,915.76 1,534.34 4.46% 34,641.49 36,675.00 34,233.35 23,262.00
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:20210729 17:37:43