BTCUSDT

Bitcoin (BTCUSDT)

BTCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Sep 2020 10,729.16 47.38 0.44% 10,681.00 10,883.56 10,644.24 981.00
25 Sep 2020 10,681.78 -46.53 -0.43% 10,744.17 10,799.88 10,503.03 1,779.00
24 Sep 2020 10,728.31 496.59 4.85% 10,282.83 10,796.47 10,272.94 1,649.00
23 Sep 2020 10,231.72 -294.56 -2.80% 10,526.72 10,542.10 10,000.03 1,585.00
22 Sep 2020 10,526.28 109.21 1.05% 10,389.43 10,599.56 10,318.04 1,730.00
21 Sep 2020 10,417.07 -503.41 -4.61% 10,914.98 10,990.26 10,239.46 3,518.00
20 Sep 2020 10,920.48 -156.89 -1.42% 11,076.88 11,164.14 10,758.01 2,003.00
19 Sep 2020 11,077.37 259.65 2.40% 10,843.47 11,197.40 10,758.00 1,894.00
18 Sep 2020 10,817.72 -108.34 -0.99% 10,937.58 11,038.21 10,758.00 2,192.00
17 Sep 2020 10,926.06 -20.15 -0.18% 10,929.35 11,053.28 10,750.01 2,621.00
16 Sep 2020 10,946.21 164.54 1.53% 10,771.44 11,189.01 10,621.01 3,220.00
15 Sep 2020 10,781.67 113.18 1.06% 10,695.98 10,997.76 10,600.01 3,161.00
14 Sep 2020 10,668.49 345.51 3.35% 10,313.79 10,799.91 10,200.40 3,330.00
13 Sep 2020 10,322.98 -117.61 -1.13% 10,434.32 10,590.31 10,168.01 2,187.00
12 Sep 2020 10,440.59 51.98 0.50% 10,389.82 10,505.89 10,176.22 1,805.00
11 Sep 2020 10,388.61 47.26 0.46% 10,368.27 10,641.48 10,158.21 2,257.00
10 Sep 2020 10,341.35 121.39 1.19% 10,238.15 10,499.35 10,202.30 2,111.00
09 Sep 2020 10,219.96 99.22 0.98% 10,088.99 10,352.73 9,907.05 2,387.00
08 Sep 2020 10,120.74 -248.36 -2.40% 10,393.15 10,477.38 9,840.61 3,467.00
07 Sep 2020 10,369.10 117.57 1.15% 10,263.25 10,476.71 9,840.48 3,003.00
06 Sep 2020 10,251.53 86.47 0.85% 10,117.42 10,350.76 9,858.56 2,824.00
05 Sep 2020 10,165.06 -285.40 -2.73% 10,462.61 10,687.41 9,810.08 4,547.00
04 Sep 2020 10,450.46 286.42 2.82% 10,162.31 10,631.70 9,803.13 4,491.00
03 Sep 2020 10,164.04 -1,221.36 -10.73% 11,358.34 11,497.33 10,030.01 5,690.00
02 Sep 2020 11,385.40 -536.07 -4.50% 11,943.36 11,958.95 11,114.64 4,134.00
01 Sep 2020 11,921.47 270.39 2.32% 11,665.91 12,094.44 11,528.01 3,975.00
31 Ago 2020 11,651.08 -59.55 -0.51% 11,715.77 11,799.57 11,528.86 2,817.00
30 Ago 2020 11,710.63 240.11 2.09% 11,453.68 11,749.87 11,451.06 1,450.00
29 Ago 2020 11,470.52 -60.38 -0.52% 11,536.92 11,800.00 11,369.01 1,384.00
28 Ago 2020 11,530.90 229.43 2.03% 11,314.78 11,580.42 11,238.14 1,896.00
27 Ago 2020 11,301.47 -152.46 -1.33% 11,459.97 11,585.99 11,071.07 2,542.00
26 Ago 2020 11,453.93 129.06 1.14% 11,312.36 11,548.39 11,208.28 2,199.00
25 Ago 2020 11,324.87 -425.97 -3.63% 11,761.11 11,768.25 11,050.20 2,843.00
24 Ago 2020 11,750.84 104.67 0.90% 11,635.34 11,850.00 11,586.79 1,877.00
23 Ago 2020 11,646.17 -32.90 -0.28% 11,680.46 11,717.88 11,512.90 1,531.00
22 Ago 2020 11,679.07 156.39 1.36% 11,523.26 11,686.74 11,375.70 1,749.00
21 Ago 2020 11,522.68 -331.27 -2.79% 11,870.40 11,879.36 11,487.76 2,596.00
20 Ago 2020 11,853.95 122.72 1.05% 11,755.48 11,890.00 11,666.78 1,835.00
19 Ago 2020 11,731.23 -231.92 -1.94% 11,810.25 11,910.62 11,524.02 1,819.00
18 Ago 2020 11,963.15 -305.78 -2.49% 12,314.66 12,384.96 11,800.84 2,882.00
17 Ago 2020 12,268.93 362.01 3.04% 11,927.62 12,486.90 11,768.71 3,198.00
16 Ago 2020 11,906.92 38.87 0.33% 11,861.73 11,933.00 11,685.32 1,665.00
15 Ago 2020 11,868.05 111.65 0.95% 11,788.89 11,981.78 11,679.39 2,278.00
14 Ago 2020 11,756.40 -3.60 -0.03% 11,816.15 11,899.54 11,618.59 2,406.00
13 Ago 2020 11,760.00 198.64 1.72% 11,568.13 11,788.73 11,268.83 2,815.00
12 Ago 2020 11,561.36 167.17 1.47% 11,375.69 11,618.44 11,124.36 2,646.00
11 Ago 2020 11,394.19 -493.69 -4.15% 11,897.45 11,937.64 11,022.88 3,727.00
10 Ago 2020 11,887.88 211.04 1.81% 11,690.00 12,065.54 11,466.31 3,474.00
09 Ago 2020 11,676.84 -82.24 -0.70% 11,777.65 11,798.31 11,521.24 1,674.00
08 Ago 2020 11,759.08 162.17 1.40% 11,567.02 11,821.13 11,508.32 1,692.00
07 Ago 2020 11,596.91 -164.06 -1.39% 11,744.90 11,908.11 11,338.00 2,681.00
06 Ago 2020 11,760.97 19.45 0.17% 11,774.86 11,901.49 11,512.01 2,720.00
05 Ago 2020 11,741.52 547.44 4.89% 11,207.67 11,781.98 11,100.00 6,810.00
04 Ago 2020 11,194.08 0.00 +0.00% 11,254.21 11,450.34 11,013.83 0.00
04 Ago 2020 11,194.08 -28.90 -0.26% 11,254.21 11,450.34 11,013.83 7,097.00
03 Ago 2020 11,222.98 142.51 1.29% 11,031.46 11,472.47 10,926.95 6,966.00
02 Ago 2020 11,080.47 -728.81 -6.17% 11,816.57 12,105.47 10,414.91 11,619.00
01 Ago 2020 11,809.28 477.89 4.22% 11,384.15 11,891.59 11,219.01 10,311.00
31 Jul 2020 11,331.39 234.71 2.12% 11,123.17 11,451.71 10,958.73 8,370.00
30 Jul 2020 11,096.68 -2.63 -0.02% 11,033.51 11,170.83 10,744.89 7,430.00
29 Jul 2020 11,099.31 186.52 1.71% 10,930.89 11,344.01 10,832.40 9,333.00
28 Jul 2020 10,912.79 -115.82 -1.05% 11,137.85 11,238.35 10,567.69 11,730.00
27 Jul 2020 11,028.61 1,100.40 11.08% 9,934.95 11,440.10 9,918.38 19,139.00
26 Jul 2020 9,928.21 229.48 2.37% 9,691.80 10,190.59 9,647.30 9,976.00
25 Jul 2020 9,698.73 157.95 1.66% 9,534.94 9,732.20 9,523.01 6,268.00
24 Jul 2020 9,540.78 -64.57 -0.67% 9,605.49 9,662.64 9,465.04 6,603.00
23 Jul 2020 9,605.35 79.00 0.83% 9,516.05 9,668.09 9,427.95 7,902.00
22 Jul 2020 9,526.35 142.72 1.52% 9,387.22 9,547.85 9,183.79 7,817.00
21 Jul 2020 9,383.63 222.54 2.43% 9,157.67 9,439.14 9,151.44 13,149.00
20 Jul 2020 9,161.09 -49.23 -0.53% 9,212.77 9,218.60 9,130.00 7,686.00
19 Jul 2020 9,210.32 41.63 0.45% 9,173.26 9,235.32 9,102.49 5,657.00
18 Jul 2020 9,168.69 11.97 0.13% 9,154.77 9,204.51 9,122.59 4,938.00
17 Jul 2020 9,156.72 22.29 0.24% 9,136.59 9,187.94 9,036.83 6,167.00
16 Jul 2020 9,134.43 -63.59 -0.69% 9,196.89 9,248.85 9,047.44 9,403.00
15 Jul 2020 9,198.02 -53.77 -0.58% 9,257.13 9,274.90 9,160.53 8,485.00
14 Jul 2020 9,251.79 9.78 0.11% 9,228.88 9,275.71 9,110.47 10,487.00
13 Jul 2020 9,242.01 -48.38 -0.52% 9,313.79 9,364.15 9,100.01 12,125.00
12 Jul 2020 9,290.39 57.85 0.63% 9,233.42 9,346.99 9,080.60 8,449.00
11 Jul 2020 9,232.54 -45.95 -0.50% 9,296.77 9,297.08 9,172.35 6,397.00
10 Jul 2020 9,278.49 45.42 0.49% 9,223.63 9,312.76 9,126.79 10,334.00
09 Jul 2020 9,233.07 -202.59 -2.15% 9,438.67 9,441.00 9,172.34 14,620.00
08 Jul 2020 9,435.66 178.68 1.93% 9,256.19 9,471.83 9,233.43 22,564.00
07 Jul 2020 9,256.98 -85.86 -0.92% 9,334.53 9,377.84 9,204.12 16,635.00
06 Jul 2020 9,342.84 257.35 2.83% 9,080.29 9,372.49 9,057.72 43,782.00
05 Jul 2020 9,085.49 -43.53 -0.48% 9,135.13 9,144.91 8,908.84 27,285.00
04 Jul 2020 9,129.02 -101.91 -1.10% 9,048.78 9,190.24 9,043.04 21,471.00
03 Jul 2020 9,230.93 0.00 0.00% 9,230.93 9,230.93 9,230.93 0.00
02 Jul 2020 9,230.93 0.00 0.00% 9,230.93 9,230.93 9,230.93 0.00
01 Jul 2020 9,230.93 92.58 1.01% 9,109.78 9,291.76 9,094.58 24,755.00
30 Jun 2020 9,138.35 -46.77 -0.51% 9,195.63 9,204.27 9,066.52 22,069.00
29 Jun 2020 9,185.12 55.55 0.61% 9,129.86 9,235.84 9,026.77 25,455.00
28 Jun 2020 9,129.57 115.14 1.28% 8,999.19 9,190.61 8,946.29 16,087.00
27 Jun 2020 9,014.43 -146.99 -1.60% 9,144.35 9,196.65 8,838.97 16,896.00
Su Consulta Reciente
LBNK
BTCUSDT
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:20200927 19:05:25