BTCUSD

Bitcoin (BTCUSD)

BTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
31 Ene 2023 23,132.14 289.73 1.27% 22,833.99 23,313.23 22,719.68 22,082.00
30 Ene 2023 22,842.41 -911.99 -3.84% 23,740.53 23,802.99 22,500.00 33,300.00
29 Ene 2023 23,754.40 717.02 3.11% 23,033.17 23,966.00 22,974.75 20,455.00
28 Ene 2023 23,037.38 -40.85 -0.18% 23,087.14 23,196.99 22,884.00 7,423.00
27 Ene 2023 23,078.23 60.54 0.26% 23,014.25 23,511.90 22,540.76 26,670.00
26 Ene 2023 23,017.69 -67.19 -0.29% 23,101.31 23,287.38 22,859.25 28,891.00
25 Ene 2023 23,084.88 445.52 1.97% 22,643.46 23,808.13 22,326.24 36,597.00
24 Ene 2023 22,639.36 -282.11 -1.23% 22,900.30 23,165.56 22,484.61 38,494.00
23 Ene 2023 22,921.47 197.36 0.87% 22,692.39 23,180.55 22,528.42 31,523.00
22 Ene 2023 22,724.11 -60.28 -0.26% 22,727.54 23,082.82 22,320.49 24,502.00
21 Ene 2023 22,784.39 92.75 0.41% 22,650.01 23,375.60 22,446.10 30,352.00
20 Ene 2023 22,691.64 1,602.17 7.60% 21,091.07 22,754.73 20,865.64 32,080.00
19 Ene 2023 21,089.47 416.83 2.02% 20,729.04 21,197.00 20,657.16 23,273.00
18 Ene 2023 20,672.64 -470.13 -2.22% 21,159.03 21,650.21 20,390.93 31,395.00
17 Ene 2023 21,142.77 -44.79 -0.21% 21,109.23 21,595.00 20,888.41 31,888.00
16 Ene 2023 21,187.56 300.87 1.44% 20,866.50 21,465.62 20,670.55 40,009.00
15 Ene 2023 20,886.69 -81.25 -0.39% 21,001.10 21,057.30 20,560.16 25,379.00
14 Ene 2023 20,967.94 1,027.92 5.16% 19,908.70 21,276.99 19,899.10 54,115.00
13 Ene 2023 19,940.02 1,082.52 5.74% 18,873.75 20,000.00 18,714.80 54,207.00
12 Ene 2023 18,857.50 915.14 5.10% 17,931.47 19,115.85 17,904.83 57,891.00
11 Ene 2023 17,942.36 499.30 2.86% 17,407.84 17,998.00 17,315.08 22,720.00
10 Ene 2023 17,443.06 256.82 1.49% 17,186.57 17,494.37 17,145.10 24,634.00
09 Ene 2023 17,186.24 82.73 0.48% 17,127.96 17,396.25 17,102.97 32,146.00
08 Ene 2023 17,103.51 160.22 0.95% 16,945.70 17,167.52 16,910.41 8,969.00
07 Ene 2023 16,943.29 -4.83 -0.03% 16,954.61 16,977.76 16,903.58 5,593.00
06 Ene 2023 16,948.12 121.26 0.72% 16,826.19 17,027.11 16,670.82 24,097.00
05 Ene 2023 16,826.86 -20.87 -0.12% 16,853.65 16,872.13 16,750.07 14,855.00
04 Ene 2023 16,847.73 178.70 1.07% 16,664.59 16,988.00 16,645.87 25,618.00
03 Ene 2023 16,669.03 0.300 0.00% 16,651.83 16,772.30 16,600.00 17,495.00
02 Ene 2023 16,668.73 57.19 0.34% 16,615.59 16,789.99 16,542.52 13,216.00
01 Ene 2023 16,611.54 83.51 0.51% 16,529.80 16,621.00 16,490.00 10,639.00
31 Dic 2022 16,528.03 -73.22 -0.44% 16,601.17 16,634.42 16,462.49 15,339.00
30 Dic 2022 16,601.25 -29.95 -0.18% 16,621.28 16,649.99 16,326.16 26,323.00
29 Dic 2022 16,631.20 91.81 0.56% 16,535.23 16,654.81 16,479.50 20,009.00
28 Dic 2022 16,539.39 -158.59 -0.95% 16,691.26 16,777.35 16,460.00 22,949.00
27 Dic 2022 16,697.98 -219.22 -1.30% 16,949.44 16,964.59 16,585.97 17,128.00
26 Dic 2022 16,917.20 86.87 0.52% 16,832.72 16,939.81 16,787.97 8,473.00
25 Dic 2022 16,830.33 -8.06 -0.05% 16,835.03 16,853.88 16,720.89 6,992.00
24 Dic 2022 16,838.39 58.95 0.35% 16,779.46 16,863.62 16,776.37 9,488.00
23 Dic 2022 16,779.44 -35.27 -0.21% 16,814.93 16,943.29 16,719.57 21,714.00
22 Dic 2022 16,814.71 -4.68 -0.03% 16,829.35 16,868.82 16,560.84 20,827.00
21 Dic 2022 16,819.39 -82.61 -0.49% 16,894.86 16,926.05 16,730.84 16,552.00
20 Dic 2022 16,902.00 460.21 2.80% 16,440.72 17,060.86 16,398.22 33,534.00
19 Dic 2022 16,441.79 -303.25 -1.81% 16,758.94 16,822.84 16,337.96 26,159.00
18 Dic 2022 16,745.04 -38.46 -0.23% 16,782.84 16,875.00 16,663.76 11,031.00
17 Dic 2022 16,783.50 144.42 0.87% 16,605.35 16,799.99 16,585.64 18,328.00
16 Dic 2022 16,639.08 -720.76 -4.15% 17,362.01 17,525.00 16,529.53 45,347.00
15 Dic 2022 17,359.84 -440.25 -2.47% 17,816.04 17,856.26 17,275.02 37,612.00
14 Dic 2022 17,800.09 25.19 0.14% 17,783.28 18,385.36 17,660.93 47,445.00
13 Dic 2022 17,774.90 568.22 3.30% 17,232.99 17,999.99 17,089.17 37,355.00
12 Dic 2022 17,206.68 115.97 0.68% 17,043.36 17,244.63 16,875.83 19,663.00
11 Dic 2022 17,090.71 -38.91 -0.23% 17,126.92 17,271.92 17,073.19 9,905.00
10 Dic 2022 17,129.62 2.64 0.02% 17,130.16 17,227.64 17,093.42 7,834.00
09 Dic 2022 17,126.98 -99.67 -0.58% 17,230.97 17,352.62 17,072.07 20,582.00
08 Dic 2022 17,226.65 389.28 2.31% 16,836.25 17,300.59 16,754.11 23,152.00
07 Dic 2022 16,837.37 -248.01 -1.45% 16,767.07 16,897.13 16,679.52 16,002.00
06 Dic 2022 17,085.38 117.42 0.69% 16,970.55 17,111.35 16,904.04 26,610.00
05 Dic 2022 16,967.96 -145.22 -0.85% 17,091.01 17,424.59 16,876.87 33,443.00
04 Dic 2022 17,113.18 224.07 1.33% 16,890.78 17,199.99 16,888.95 16,833.00
03 Dic 2022 16,889.11 -203.12 -1.19% 17,087.82 17,158.42 16,863.58 14,003.00
02 Dic 2022 17,092.23 122.49 0.72% 16,978.91 17,108.25 16,791.02 22,806.00
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
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:20230201 13:00:45