BTCUSD

Bitcoin (BTCUSD)

BTCUSD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
23 May 2022 29,127.62 -1,193.63 -3.94% 30,232.31 30,635.17 28,848.77 129.00
22 May 2022 30,321.25 886.60 3.01% 29,406.77 30,464.44 29,230.82 93.00
21 May 2022 29,434.65 239.93 0.82% 29,163.87 29,594.12 28,931.91 88.00
20 May 2022 29,194.72 -1,150.76 -3.79% 30,256.66 30,727.50 28,692.35 169.00
19 May 2022 30,345.48 1,612.51 5.61% 28,709.58 30,470.31 28,651.62 192.00
18 May 2022 28,732.97 -1,679.28 -5.52% 30,412.95 30,678.51 28,675.24 162.00
17 May 2022 30,412.25 521.45 1.74% 29,842.92 30,720.35 29,511.07 204.00
16 May 2022 29,890.80 -1,373.27 -4.39% 31,268.72 31,289.69 29,176.81 248.00
15 May 2022 31,264.07 1,198.64 3.99% 29,988.90 31,436.42 29,466.46 217.00
14 May 2022 30,065.43 877.95 3.01% 29,248.76 30,216.92 28,571.60 212.00
13 May 2022 29,187.48 120.09 0.41% 28,899.35 30,994.96 28,663.68 251.00
12 May 2022 29,067.39 228.52 0.79% 28,993.48 30,080.04 26,307.02 191.00
11 May 2022 28,838.87 -2,084.58 -6.74% 30,982.61 32,153.16 28,132.33 226.00
10 May 2022 30,923.45 198.81 0.65% 30,374.95 32,647.02 29,883.29 258.00
09 May 2022 30,724.64 -3,229.52 -9.51% 34,058.03 34,224.91 30,428.79 261.00
08 May 2022 33,954.16 -1,602.52 -4.51% 35,467.26 35,481.46 33,711.13 184.00
07 May 2022 35,556.68 -442.29 -1.23% 35,996.28 36,124.56 35,012.49 83.00
06 May 2022 35,998.97 -561.56 -1.54% 36,526.64 36,579.80 35,502.82 236.00
05 May 2022 36,560.53 -3,052.10 -7.70% 39,682.23 39,839.15 35,804.19 360.00
04 May 2022 39,612.63 1,864.64 4.94% 37,698.17 39,992.26 37,661.31 475.00
03 May 2022 37,747.99 -828.61 -2.15% 38,494.21 38,652.22 37,558.07 439.00
02 May 2022 38,576.60 34.17 0.09% 38,483.32 39,186.57 38,057.64 315.00
01 May 2022 38,542.43 752.82 1.99% 37,650.86 38,666.62 37,477.21 110.00
30 Abr 2022 37,789.61 -863.68 -2.23% 38,604.64 38,782.14 37,633.92 81.00
29 Abr 2022 38,653.29 -1,032.30 -2.60% 39,716.26 39,901.95 38,220.62 142.00
28 Abr 2022 39,685.59 475.32 1.21% 39,226.85 40,367.54 38,899.03 191.00
27 Abr 2022 39,210.27 1,115.34 2.93% 38,135.15 39,452.66 37,880.53 119.00
26 Abr 2022 38,094.93 -2,379.07 -5.88% 40,465.99 40,795.35 37,727.83 200.00
25 Abr 2022 40,474.00 1,035.60 2.63% 39,439.44 40,625.36 38,242.59 179.00
24 Abr 2022 39,438.40 -23.28 -0.06% 39,449.50 39,926.42 39,159.45 81.00
23 Abr 2022 39,461.68 -298.89 -0.75% 39,690.21 39,977.94 39,298.57 119.00
22 Abr 2022 39,760.57 -685.57 -1.70% 40,473.83 40,791.16 39,245.73 116.00
21 Abr 2022 40,446.14 -915.92 -2.21% 41,378.64 42,918.08 39,815.90 226.00
20 Abr 2022 41,362.06 -109.50 -0.26% 41,487.46 42,205.63 40,914.10 113.00
19 Abr 2022 41,471.56 718.90 1.76% 40,803.12 41,715.78 40,575.61 195.00
18 Abr 2022 40,752.66 1,042.94 2.63% 39,673.41 41,141.71 38,660.71 134.00
17 Abr 2022 39,709.72 -764.00 -1.89% 40,378.37 40,599.99 39,579.29 95.00
16 Abr 2022 40,473.72 -67.67 -0.17% 40,589.71 40,695.44 40,011.96 56.00
15 Abr 2022 40,541.39 625.65 1.57% 39,904.02 40,739.86 39,770.06 130.00
14 Abr 2022 39,915.74 -1,199.00 -2.92% 41,130.97 41,501.58 39,571.39 111.00
13 Abr 2022 41,114.74 947.28 2.36% 40,082.00 41,458.02 39,592.34 167.00
12 Abr 2022 40,167.46 599.52 1.52% 39,529.16 40,676.02 39,265.32 141.00
11 Abr 2022 39,567.94 -2,720.32 -6.43% 42,118.98 42,418.41 39,398.33 139.00
10 Abr 2022 42,288.26 -308.04 -0.72% 42,785.64 43,402.95 41,988.10 45.00
09 Abr 2022 42,596.30 362.96 0.86% 42,240.41 42,641.11 42,109.97 35.00
08 Abr 2022 42,233.34 -1,332.06 -3.06% 43,452.38 43,973.63 42,116.53 131.00
07 Abr 2022 43,565.40 390.36 0.90% 43,167.61 43,887.55 42,731.00 84.00
06 Abr 2022 43,175.04 -2,393.13 -5.25% 45,489.91 45,508.27 43,113.43 81.00
05 Abr 2022 45,568.17 -1,049.76 -2.25% 46,608.96 47,195.74 45,568.17 67.00
04 Abr 2022 46,617.93 259.96 0.56% 46,420.60 46,904.47 45,139.92 101.00
03 Abr 2022 46,357.97 381.22 0.83% 45,830.31 47,455.00 45,553.86 91.00
02 Abr 2022 45,976.75 -221.60 -0.48% 46,222.56 47,208.62 45,661.65 73.00
01 Abr 2022 46,198.35 664.17 1.46% 45,516.16 46,662.79 44,251.71 101.00
31 Mar 2022 45,534.18 -1,630.38 -3.46% 47,036.19 47,593.60 45,219.15 75.00
30 Mar 2022 47,164.56 -297.41 -0.63% 47,415.86 47,706.83 46,570.00 79.00
29 Mar 2022 47,461.97 217.43 0.46% 47,096.44 48,131.60 46,977.72 87.00
28 Mar 2022 47,244.54 404.16 0.86% 46,864.23 48,215.98 46,666.14 81.00
27 Mar 2022 46,840.38 2,299.90 5.16% 44,524.36 46,991.75 44,460.00 62.00
26 Mar 2022 44,540.48 182.78 0.41% 44,322.84 44,798.04 44,090.63 75.00
25 Mar 2022 44,357.70 398.67 0.91% 44,019.21 45,121.01 43,705.44 82.00
24 Mar 2022 43,959.03 1,028.58 2.40% 42,937.09 44,234.40 42,606.76 72.00
23 Mar 2022 42,930.45 607.28 1.43% 42,385.99 43,001.97 41,783.19 136.00
22 Mar 2022 42,323.17 1,219.86 2.97% 41,013.95 43,220.40 40,893.29 124.00
21 Mar 2022 41,103.31 -170.94 -0.41% 41,261.03 41,489.11 40,517.25 151.00
20 Mar 2022 41,274.25 -946.06 -2.24% 42,256.21 42,321.43 40,944.24 109.00
19 Mar 2022 42,220.31 352.59 0.84% 41,809.75 42,396.67 41,558.51 126.00
18 Mar 2022 41,867.72 922.30 2.25% 40,918.61 42,361.23 40,186.09 138.00
17 Mar 2022 40,945.42 -154.13 -0.38% 41,153.54 41,361.27 40,525.34 170.00
16 Mar 2022 41,099.55 1,771.00 4.50% 39,291.20 41,400.00 38,948.38 147.00
15 Mar 2022 39,328.55 -260.93 -0.66% 39,680.65 39,901.17 38,279.96 139.00
14 Mar 2022 39,589.48 1,833.34 4.86% 37,747.94 39,781.10 37,559.43 168.00
13 Mar 2022 37,756.14 -1,117.31 -2.87% 38,797.46 39,264.86 37,604.00 104.00
12 Mar 2022 38,873.45 7.77 0.02% 38,743.72 39,406.20 38,660.06 136.00
11 Mar 2022 38,865.68 -673.08 -1.70% 39,438.64 40,238.55 38,247.94 245.00
10 Mar 2022 39,538.76 -2,465.43 -5.87% 41,967.87 42,045.41 38,814.31 321.00
09 Mar 2022 42,004.19 3,242.83 8.37% 38,753.43 42,481.11 38,674.72 271.00
08 Mar 2022 38,761.36 479.90 1.25% 37,994.17 39,360.36 37,918.00 175.00
07 Mar 2022 38,281.46 -195.77 -0.51% 38,424.36 39,527.47 37,166.52 160.00
06 Mar 2022 38,477.23 -864.74 -2.20% 39,414.23 39,696.66 38,109.92 120.00
05 Mar 2022 39,341.97 209.91 0.54% 39,128.79 39,600.99 38,704.26 162.00
04 Mar 2022 39,132.06 -3,370.51 -7.93% 42,448.71 42,526.73 38,574.42 258.00
03 Mar 2022 42,502.57 -1,434.58 -3.27% 43,727.40 44,076.13 41,846.30 284.00
02 Mar 2022 43,937.15 -445.80 -1.00% 44,427.60 45,275.62 43,343.63 281.00
01 Mar 2022 44,382.95 1,146.85 2.65% 43,179.96 44,826.77 42,854.74 149.00
28 Feb 2022 43,236.10 5,552.22 14.73% 37,684.95 44,014.99 37,467.26 185.00
27 Feb 2022 37,683.88 -1,351.62 -3.46% 39,131.36 39,800.00 37,341.53 367.00
26 Feb 2022 39,035.50 -145.42 -0.37% 39,226.57 40,280.68 38,603.35 112.00
25 Feb 2022 39,180.92 842.26 2.20% 38,318.80 39,591.31 38,040.76 263.00
24 Feb 2022 38,338.66 1,006.20 2.70% 37,250.37 38,816.14 34,364.45 297.00
23 Feb 2022 37,332.46 -1,028.62 -2.68% 38,282.51 39,267.99 37,167.32 267.00
Su Consulta Reciente
GATE
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:20220524 19:34:04