1. Inicio
  2. Invertir
  3. Criptomonedas
  4. COIN
  5. BitcoinSubsidium (XBTXUSD)
  6. Histórico

XBTXUSD

Datos Históricos BitcoinSubsidium

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
BitcoinSubsidium XBTXUSD Cripto 15,201 X16R
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
0.00000036 0.01% 0.004293 0.004293 0.006225
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
0.004296 0.004299 0.004293 0.004293 0.002993 - 0.692325
Bolsa Último Operado Aprestar Precio Operado Divisa
SOTX 14:03:08 2.04 0.004207 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
0.00000000 0.00000000 XBTX XBTXEUR XBTXGBP XBTXBTC

Resumen Histórico XBTXUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0049060.0061820.002993403.74-0.000613-12.50%
1 Month0.0079980.0087190.002993628.14-0.003705-46.32%
3 Months0.0147730.0258240.0029931,070.24-0.01048-70.94%
6 Months0.0722040.3992880.0029932,545.31-0.067911-94.05%
1 Year0.0289180.6923250.0029933,028.00-0.024625-85.15%
3 Years0.026890.6923250.0029933,020.61-0.022597-84.03%
5 Years0.026890.6923250.0029933,020.61-0.022597-84.03%

XBTXUSD Precios Históricos 1 Mes
Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2022 0.004293 0.00002 0.47% 0.004247 0.004307 0.004181 0.00
24 Jun 2022 0.004273 0.00111 35.09% 0.003161 0.006182 0.003148 142.00
23 Jun 2022 0.003163 0.000163 5.45% 0.002999 0.003176 0.002999 113.00
22 Jun 2022 0.002999 -0.001555 -34.14% 0.004543 0.004591 0.002993 598.00
21 Jun 2022 0.004555 -0.000195 -4.11% 0.004719 0.004767 0.004486 516.00
20 Jun 2022 0.00475 0.000041 0.87% 0.004341 0.004813 0.004125 894.00
19 Jun 2022 0.004709 0.000351 8.05% 0.004341 0.004776 0.004125 0.00
18 Jun 2022 0.004358 -0.000549 -11.19% 0.004906 0.004979 0.00405 156.00
17 Jun 2022 0.004907 0.000034 0.70% 0.004867 0.005117 0.004852 1,180.00
16 Jun 2022 0.004874 -0.000531 -9.83% 0.005451 0.005506 0.00485 754.00
15 Jun 2022 0.005404 -0.001469 -21.37% 0.006816 0.006898 0.004866 116.00
14 Jun 2022 0.006873 0.001485 27.56% 0.005372 0.006894 0.005 471.00
13 Jun 2022 0.005388 -0.00104 -16.18% 0.007587 0.007687 0.005285 663.00
12 Jun 2022 0.006428 -0.000372 -5.47% 0.006804 0.00684 0.006409 15.00
11 Jun 2022 0.0068 -0.000171 -2.45% 0.006972 0.007056 0.006757 50.00
10 Jun 2022 0.006971 -0.000248 -3.44% 0.007219 0.007277 0.006935 76.00
09 Jun 2022 0.007219 -0.000034 -0.47% 0.00724 0.00735 0.007183 50.00
08 Jun 2022 0.007253 -0.00056 -7.17% 0.007795 0.007824 0.007248 307.00
07 Jun 2022 0.007812 -0.000341 -4.18% 0.00813 0.008141 0.007439 176.00
06 Jun 2022 0.008153 0.000075 0.93% 0.007587 0.008537 0.007455 651.00
05 Jun 2022 0.008078 0.00003 0.37% 0.00805 0.00814 0.007975 1,843.00
04 Jun 2022 0.008049 0.000036 0.45% 0.00802 0.008083 0.007955 1,549.00
03 Jun 2022 0.008013 -0.000211 -2.57% 0.008206 0.00827 0.007618 2,740.00
02 Jun 2022 0.008225 0.00048 6.20% 0.007728 0.008269 0.007696 1,027.00
01 Jun 2022 0.007745 -0.000852 -9.91% 0.008591 0.008626 0.007653 1,037.00
31 May 2022 0.008597 0.00004 0.47% 0.008579 0.008719 0.008427 83.00
30 May 2022 0.008557 0.000319 3.88% 0.007587 0.008674 0.007455 917.00
29 May 2022 0.008237 0.000105 1.30% 0.008116 0.008259 0.00807 620.00
28 May 2022 0.008132 0.000131 1.63% 0.007998 0.008169 0.00798 204.00
27 May 2022 0.008001 0.000075 0.95% 0.007898 0.008106 0.007627 25.00
26 May 2022 0.007926 -0.000052 -0.65% 0.007975 0.008055 0.007601 10.00
Ver Mas Datos Históricos »
Su Consulta Reciente
COIN
XBTXUSD
BitcoinSub..
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:20220626 00:07:10