BTCUSD

Bitcoin (BTCUSD)

BTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 May 2022 29,614.23 549.30 1.89% 29,076.51 29,802.00 28,668.95 16,041.00
23 May 2022 29,064.93 -1,189.19 -3.93% 30,174.62 30,635.39 28,847.72 24,581.00
22 May 2022 30,254.12 832.00 2.83% 29,399.70 30,457.90 29,211.00 11,682.00
21 May 2022 29,422.12 277.46 0.95% 29,148.30 29,613.34 28,913.26 9,902.00
20 May 2022 29,144.66 -1,128.04 -3.73% 30,220.90 30,729.83 28,690.92 33,462.00
19 May 2022 30,272.70 1,642.15 5.74% 28,756.67 30,500.00 28,645.99 27,776.00
18 May 2022 28,630.55 -1,776.96 -5.84% 30,448.15 30,675.92 28,605.00 26,973.00
17 May 2022 30,407.51 596.08 2.00% 29,810.70 30,750.00 29,454.90 19,279.00
16 May 2022 29,811.43 -1,457.39 -4.66% 31,149.59 31,243.68 29,055.00 22,109.00
15 May 2022 31,268.82 1,229.60 4.09% 29,981.73 31,418.35 29,436.06 16,227.00
14 May 2022 30,039.22 806.25 2.76% 29,190.56 30,287.58 28,564.38 15,052.00
13 May 2022 29,232.97 249.36 0.86% 28,888.12 30,990.00 28,662.70 32,502.00
12 May 2022 28,983.61 89.64 0.31% 29,118.00 30,091.20 25,338.53 55,185.00
11 May 2022 28,893.97 -2,112.89 -6.81% 31,046.74 32,185.90 27,682.38 44,545.00
10 May 2022 31,006.86 795.48 2.63% 30,258.04 32,645.49 29,782.69 40,802.00
09 May 2022 30,211.38 -3,895.93 -11.42% 34,060.23 34,231.54 30,136.82 38,928.00
08 May 2022 34,107.31 -1,351.17 -3.81% 35,442.36 35,499.93 33,701.00 20,415.00
07 May 2022 35,458.48 -551.09 -1.53% 36,024.74 36,125.00 34,788.00 10,926.00
06 May 2022 36,009.57 -539.00 -1.47% 36,537.78 36,664.40 35,255.40 25,846.00
05 May 2022 36,548.57 -3,124.27 -7.88% 39,678.86 39,864.55 35,626.00 24,650.00
04 May 2022 39,672.84 1,953.10 5.18% 37,726.83 40,038.27 37,651.38 20,520.00
03 May 2022 37,719.74 -783.43 -2.03% 38,482.17 38,643.48 37,505.01 17,779.00
02 May 2022 38,503.17 37.78 0.10% 38,479.88 39,181.27 38,041.00 17,217.00
01 May 2022 38,465.39 799.54 2.12% 37,667.96 38,675.37 37,401.00 7,832.00
30 Abr 2022 37,665.85 -910.46 -2.36% 38,619.53 38,795.00 37,603.61 6,311.00
29 Abr 2022 38,576.31 -1,179.52 -2.97% 39,759.69 39,926.80 38,177.99 13,598.00
28 Abr 2022 39,755.83 512.27 1.31% 39,202.86 40,400.00 38,883.83 15,816.00
27 Abr 2022 39,243.56 1,120.53 2.94% 38,109.06 39,443.04 37,882.83 19,956.00
26 Abr 2022 38,123.03 -2,331.92 -5.76% 40,489.00 40,817.16 37,709.74 20,430.00
25 Abr 2022 40,454.95 975.13 2.47% 39,506.15 40,605.30 38,210.24 19,259.00
24 Abr 2022 39,479.82 33.36 0.08% 39,547.87 39,945.74 39,000.00 6,329.00
23 Abr 2022 39,446.46 -277.66 -0.70% 39,747.69 39,993.82 39,296.19 6,916.00
22 Abr 2022 39,724.12 -765.78 -1.89% 40,358.19 40,802.65 39,174.80 16,683.00
21 Abr 2022 40,489.90 -902.54 -2.18% 41,418.08 43,109.47 39,871.61 16,876.00
20 Abr 2022 41,392.44 -112.87 -0.27% 41,457.20 42,206.83 40,900.00 14,259.00
19 Abr 2022 41,505.31 696.51 1.71% 40,819.01 41,772.94 40,571.99 10,054.00
18 Abr 2022 40,808.80 1,092.38 2.75% 39,676.58 41,100.00 38,550.00 12,534.00
17 Abr 2022 39,716.42 -661.83 -1.64% 40,398.23 40,605.46 39,553.07 4,784.00
16 Abr 2022 40,378.25 -184.29 -0.45% 40,543.96 40,699.99 40,005.00 4,033.00
15 Abr 2022 40,562.54 607.40 1.52% 39,940.87 40,704.02 39,770.22 6,344.00
14 Abr 2022 39,955.14 -1,187.75 -2.89% 41,079.94 41,512.43 39,573.80 10,601.00
13 Abr 2022 41,142.89 1,059.07 2.64% 40,039.84 41,570.88 39,550.00 11,122.00
12 Abr 2022 40,083.82 592.21 1.50% 39,624.43 40,705.68 39,250.00 13,393.00
11 Abr 2022 39,491.61 -2,584.76 -6.14% 42,229.12 42,424.14 39,204.59 15,815.00
10 Abr 2022 42,076.37 -695.19 -1.63% 42,735.52 43,443.32 41,888.00 5,667.00
09 Abr 2022 42,771.56 508.41 1.20% 42,352.46 42,816.38 42,118.96 4,765.00
08 Abr 2022 42,263.15 -1,170.05 -2.69% 43,356.48 44,000.00 42,112.00 10,878.00
07 Abr 2022 43,433.20 295.68 0.69% 43,226.97 43,908.58 42,744.51 12,375.00
06 Abr 2022 43,137.52 -2,416.04 -5.30% 45,374.93 45,520.00 43,115.26 19,256.00
05 Abr 2022 45,553.56 -1,068.93 -2.29% 46,528.94 47,200.00 45,371.16 13,589.00
04 Abr 2022 46,622.49 212.62 0.46% 46,283.27 46,900.00 45,129.93 13,194.00
03 Abr 2022 46,409.87 595.63 1.30% 45,851.58 47,401.87 45,563.77 8,366.00
02 Abr 2022 45,814.24 -464.26 -1.00% 46,170.21 47,219.46 45,642.89 7,844.00
01 Abr 2022 46,278.50 776.35 1.71% 45,454.50 46,739.24 44,232.86 17,318.00
31 Mar 2022 45,502.15 -1,532.85 -3.26% 47,054.99 47,624.09 45,230.65 15,551.00
30 Mar 2022 47,035.00 -415.30 -0.88% 47,386.08 47,717.01 46,600.00 12,278.00
29 Mar 2022 47,450.30 326.02 0.69% 47,199.47 48,124.94 46,589.00 15,303.00
28 Mar 2022 47,124.28 279.78 0.60% 46,872.29 48,240.00 46,662.28 17,975.00
27 Mar 2022 46,844.50 2,280.99 5.12% 44,527.57 46,950.00 44,437.22 9,801.00
26 Mar 2022 44,563.51 252.36 0.57% 44,366.09 44,820.58 44,091.09 7,285.00
25 Mar 2022 44,311.15 302.24 0.69% 44,023.75 45,130.91 43,605.80 18,580.00
24 Mar 2022 44,008.91 1,631.12 3.85% 42,968.85 44,241.00 42,627.48 21,537.00
23 Mar 2022 42,377.79 0.00 0.00% 42,377.79 42,377.79 42,377.79 0.00
22 Mar 2022 42,377.79 1,307.65 3.18% 41,018.01 43,239.61 40,885.19 13,086.00
21 Mar 2022 41,070.14 88.81 0.22% 41,245.31 41,578.33 40,574.22 9,547.00
20 Mar 2022 40,981.33 0.00 0.00% 40,981.33 40,981.33 40,981.33 0.00
19 Mar 2022 40,981.33 0.00 0.00% 40,981.33 40,981.33 40,981.33 0.00
18 Mar 2022 40,981.33 0.00 0.00% 40,981.33 40,981.33 40,981.33 0.00
17 Mar 2022 40,981.33 -151.66 -0.37% 41,154.78 41,486.00 40,521.00 15,662.00
16 Mar 2022 41,132.99 1,821.48 4.63% 39,310.42 41,717.67 38,850.00 20,442.00
15 Mar 2022 39,311.51 -368.49 -0.93% 39,695.50 39,900.00 38,193.09 14,762.00
14 Mar 2022 39,680.00 1,860.16 4.92% 37,803.63 39,906.39 37,560.40 12,964.00
13 Mar 2022 37,819.84 -990.16 -2.55% 38,777.37 39,318.19 37,580.86 7,778.00
12 Mar 2022 38,810.00 57.64 0.15% 38,703.98 39,472.17 38,682.66 5,578.00
11 Mar 2022 38,752.36 -699.31 -1.77% 39,377.66 40,251.51 38,234.08 15,695.00
10 Mar 2022 39,451.67 -2,494.17 -5.95% 41,896.34 42,053.84 38,560.85 19,578.00
09 Mar 2022 41,945.84 3,193.53 8.24% 38,760.57 42,597.84 38,655.98 23,872.00
08 Mar 2022 38,752.31 695.73 1.83% 37,984.77 39,376.65 37,851.54 18,318.00
07 Mar 2022 38,056.58 -349.96 -0.91% 38,434.73 39,556.58 37,161.88 19,053.00
06 Mar 2022 38,406.54 -1,005.66 -2.55% 39,388.76 39,730.50 38,091.02 9,850.00
05 Mar 2022 39,412.20 263.13 0.67% 39,090.17 39,600.00 38,587.27 8,405.00
04 Mar 2022 39,149.07 -3,320.58 -7.82% 42,457.42 42,524.87 38,577.01 23,013.00
03 Mar 2022 42,469.65 -1,466.86 -3.34% 43,976.78 44,096.45 41,811.00 18,817.00
02 Mar 2022 43,936.51 -473.57 -1.07% 44,321.28 45,426.45 43,342.16 15,947.00
01 Mar 2022 44,410.08 1,174.91 2.72% 43,406.78 44,993.12 42,850.00 21,515.00
28 Feb 2022 43,235.17 5,510.41 14.61% 37,730.39 44,240.77 37,455.71 23,888.00
27 Feb 2022 37,724.76 -1,386.16 -3.54% 39,074.51 39,875.71 37,043.44 13,951.00
26 Feb 2022 39,110.92 -112.92 -0.29% 39,214.15 40,184.40 38,592.04 8,370.00
25 Feb 2022 39,223.84 853.19 2.22% 38,288.30 39,716.00 38,016.44 20,219.00
24 Feb 2022 38,370.65 1,130.80 3.04% 37,187.18 39,720.00 34,339.73 33,421.00
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.

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

P: V: D:20220525 03:27:36