BTCUSD

Datos Históricos Bitcoin

Nombre Símbolo Bolsa de Valores Capitalización de Mercado ($) Algoritmo
Bitcoin BTCUSD Coinbase 327,551,241,670 SHA-256d
  Variación del Día (ptos.) Variación del Día (%) Precio Actual Postura de Compra Offerta
59.62 0.35% 17,029.36 17,029.36 17,029.38
Precio de Apertura Precio Máximo Precio Mínimo Precio Anterior Rango 52 semanas
16,978.91 17,049.99 16,954.47 16,969.74 0.00000000 - 0.00000000
Bolsa Último Operado Aprestar Precio Operado Divisa
Coinbase 19:01:12 0.001460 17,029.36 USD
Precio x Volumen Volume Símbolo de Base Pares Relacionados
15,903,649.47 935.87 BTC BTCEUR BTCGBP ETHBTC

Resumen Histórico BTCUSD

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000000000.000000000.000000000.000.000.00%
1 Month0.000000000.000000000.000000000.000.000.00%
3 Months0.000000000.000000000.000000000.000.000.00%
6 Months0.000000000.000000000.000000000.000.000.00%
1 Year0.000000000.000000000.000000000.000.000.00%
3 Years0.000000000.000000000.000000000.000.000.00%
5 Years0.000000000.000000000.000000000.000.000.00%

BTCUSD Precios Históricos 1 Mes

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
01 Dic 2022 16,969.74 -197.34 -1.15% 17,177.95 17,317.80 16,855.00 31,436.00
30 Nov 2022 17,167.08 734.44 4.47% 16,447.25 17,259.37 16,423.37 39,861.00
29 Nov 2022 16,432.64 224.03 1.38% 16,204.00 16,541.72 16,092.53 21,561.00
28 Nov 2022 16,208.61 -202.55 -1.23% 16,447.56 16,478.32 15,992.64 29,617.00
27 Nov 2022 16,411.16 -39.37 -0.24% 16,449.81 16,589.43 16,395.00 10,548.00
26 Nov 2022 16,450.53 -51.09 -0.31% 16,508.70 16,693.18 16,376.10 12,247.00
25 Nov 2022 16,501.62 -95.80 -0.58% 16,580.41 16,610.08 16,341.16 17,143.00
24 Nov 2022 16,597.42 -7.44 -0.04% 16,586.32 16,797.28 16,450.62 21,583.00
23 Nov 2022 16,604.86 841.18 5.34% 16,193.36 16,700.00 16,142.99 33,802.00
22 Nov 2022 15,763.68 0.00 0.00% 15,763.68 15,763.68 15,763.68 0.00
21 Nov 2022 15,763.68 -494.36 -3.04% 16,243.12 16,279.99 15,500.00 41,493.00
20 Nov 2022 16,258.04 -428.91 -2.57% 16,689.55 16,733.19 16,154.65 15,936.00
19 Nov 2022 16,686.95 2.07 0.01% 16,685.41 16,802.00 16,534.83 9,352.00
18 Nov 2022 16,684.88 1.21 0.01% 16,692.71 16,984.08 16,526.28 26,739.00
17 Nov 2022 16,683.67 25.29 0.15% 16,655.33 16,736.70 16,396.00 22,341.00
16 Nov 2022 16,658.38 -221.90 -1.31% 16,896.03 16,994.31 16,358.66 36,865.00
15 Nov 2022 16,880.28 294.92 1.78% 16,575.57 17,092.68 16,502.85 38,730.00
14 Nov 2022 16,585.36 285.59 1.75% 16,333.42 17,142.25 15,790.25 52,564.00
13 Nov 2022 16,299.77 -473.58 -2.82% 16,771.25 16,926.57 16,214.95 23,066.00
12 Nov 2022 16,773.35 -227.95 -1.34% 17,061.94 17,067.55 16,595.25 23,654.00
11 Nov 2022 17,001.30 -557.87 -3.18% 17,586.17 17,641.32 16,336.05 59,448.00
10 Nov 2022 17,559.17 1,706.16 10.76% 15,870.25 18,140.62 15,720.00 48,115.00
09 Nov 2022 15,853.01 -2,687.19 -14.49% 18,482.10 18,590.34 15,512.00 83,651.00
08 Nov 2022 18,540.20 -2,052.01 -9.96% 20,615.87 20,675.00 17,500.00 59,231.00
07 Nov 2022 20,592.21 -329.33 -1.57% 20,918.43 21,069.46 20,400.70 24,369.00
06 Nov 2022 20,921.54 -371.47 -1.74% 21,308.00 21,365.89 20,886.26 10,616.00
05 Nov 2022 21,293.01 146.74 0.69% 21,170.41 21,478.80 21,082.54 13,544.00
04 Nov 2022 21,146.27 939.07 4.65% 20,213.36 21,298.76 20,181.61 41,223.00
03 Nov 2022 20,207.20 58.11 0.29% 20,141.05 20,390.82 20,032.02 26,373.00
02 Nov 2022 20,149.09 -338.49 -1.65% 20,486.58 20,805.00 20,059.53 39,794.00
Ver Mas Datos Históricos »
Su Consulta Reciente
GDAX
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.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221202 01:01:12