Bitcoin (BTCUSDT)

BTCUSDT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2020 8,932.33 18.64 0.21% 8,892.03 8,989.81 8,805.28 26,636.00
17 Ene 2020 8,913.69 179.61 2.06% 8,743.11 9,029.34 8,680.67 46,220.00
16 Ene 2020 8,734.08 -92.53 -1.05% 8,847.29 8,864.57 8,601.14 21,519.00
15 Ene 2020 8,826.61 -10.28 -0.12% 8,734.32 8,988.78 8,560.93 30,855.00
14 Ene 2020 8,836.89 728.49 8.98% 8,120.53 8,880.34 8,110.20 96,759.00
13 Ene 2020 8,108.40 -60.93 -0.75% 8,177.31 8,189.70 8,054.00 25,903.00
12 Ene 2020 8,169.33 146.03 1.82% 7,992.53 8,265.61 7,955.00 24,407.00
11 Ene 2020 8,023.30 -165.81 -2.02% 8,172.23 8,288.58 7,995.70 39,853.00
10 Ene 2020 8,189.11 364.33 4.66% 7,814.68 8,192.24 7,666.16 106,099.00
09 Ene 2020 7,824.78 -215.37 -2.68% 8,017.95 8,035.64 7,750.08 27,788.00
08 Ene 2020 8,040.15 -116.12 -1.42% 8,179.18 8,459.68 7,868.63 53,840.00
07 Ene 2020 8,156.27 403.76 5.21% 7,771.58 8,199.76 7,727.57 42,281.00
06 Ene 2020 7,752.51 400.53 5.45% 7,351.51 7,799.70 7,321.01 35,074.00
05 Ene 2020 7,351.98 -0.030 0.00% 7,368.87 7,496.94 7,318.64 52,856.00
04 Ene 2020 7,352.01 36.78 0.50% 7,337.53 7,399.88 7,271.32 25,238.00
03 Ene 2020 7,315.23 349.73 5.02% 6,965.27 7,398.60 6,860.47 66,993.00
02 Ene 2020 6,965.50 -231.17 -3.21% 7,195.36 7,249.20 6,935.12 74,197.00
01 Ene 2020 7,196.67 5.81 0.08% 7,180.27 7,286.92 7,147.73 35,985.00
31 Dic 2019 7,190.86 -65.64 -0.90% 7,238.46 7,328.26 7,140.03 56,756.00
30 Dic 2019 7,256.50 -140.83 -1.90% 7,381.43 7,405.70 7,238.01 11,349.00
29 Dic 2019 7,397.33 87.39 1.20% 7,308.09 7,527.74 7,285.02 45,974.00
28 Dic 2019 7,309.94 60.21 0.83% 7,250.51 7,353.20 7,220.07 52,634.00
27 Dic 2019 7,249.73 45.22 0.63% 7,194.24 7,271.59 7,071.30 37,421.00
26 Dic 2019 7,204.51 2.18 0.03% 7,206.72 7,434.37 7,148.33 82,550.00
25 Dic 2019 7,202.33 -52.82 -0.73% 7,262.75 7,273.62 7,117.95 33,457.00
24 Dic 2019 7,255.15 -66.38 -0.91% 7,310.50 7,434.96 7,147.22 58,163.00
23 Dic 2019 7,321.53 -179.39 -2.39% 7,567.41 7,689.12 7,263.86 66,263.00
22 Dic 2019 7,500.92 364.19 5.10% 7,126.80 7,502.79 7,105.22 96,969.00
21 Dic 2019 7,136.73 -45.62 -0.64% 7,180.78 7,193.24 7,108.82 40,646.00
20 Dic 2019 7,182.35 33.59 0.47% 7,156.98 7,216.26 7,067.05 49,341.00
19 Dic 2019 7,148.76 -120.35 -1.66% 7,317.65 7,365.91 7,037.71 31,416.00
18 Dic 2019 7,269.11 650.26 9.82% 6,628.53 7,437.66 6,437.01 61,027.00
17 Dic 2019 6,618.85 -495.68 -6.97% 6,893.84 6,938.24 6,563.35 19,163.00
16 Dic 2019 7,114.53 0.00000000 0.00% 7,114.53 7,114.53 7,114.53 0.00
15 Dic 2019 7,114.53 44.42 0.63% 7,066.01 7,201.97 7,010.72 21,385.00
14 Dic 2019 7,070.11 -186.29 -2.57% 7,251.70 7,274.29 7,009.50 24,205.00
13 Dic 2019 7,256.40 58.62 0.81% 7,206.91 7,306.62 7,193.61 22,805.00
12 Dic 2019 7,197.78 -9.47 -0.13% 7,282.13 7,287.10 7,090.12 33,202.00
11 Dic 2019 7,207.25 -14.60 -0.20% 7,222.32 7,269.33 7,134.21 19,585.00
10 Dic 2019 7,221.85 -125.03 -1.70% 7,328.92 7,399.23 7,156.76 28,937.00
09 Dic 2019 7,346.88 -165.37 -2.20% 7,514.54 7,649.10 7,289.02 34,780.00
08 Dic 2019 7,512.25 22.06 0.29% 7,481.58 7,561.86 7,367.67 20,350.00
07 Dic 2019 7,490.19 -41.71 -0.55% 7,547.93 7,613.52 7,458.34 21,628.00
06 Dic 2019 7,531.90 141.42 1.91% 7,380.91 7,581.02 7,307.51 22,150.00
05 Dic 2019 7,390.48 206.39 2.87% 7,175.85 7,479.65 7,151.31 15,082.00
04 Dic 2019 7,184.09 -103.66 -1.42% 7,287.93 7,751.56 7,083.74 56,898.00
03 Dic 2019 7,287.75 -12.72 -0.17% 7,306.77 7,399.08 7,238.40 15,053.00
02 Dic 2019 7,300.47 -89.20 -1.21% 7,400.69 7,421.17 7,166.00 39,760.00
01 Dic 2019 7,389.67 -151.48 -2.01% 7,538.71 7,539.08 7,229.54 52,330.00
30 Nov 2019 7,541.15 -197.97 -2.56% 7,726.48 7,800.44 7,448.17 40,228.00
29 Nov 2019 7,739.12 322.56 4.35% 7,416.78 7,849.73 7,410.29 51,751.00
28 Nov 2019 7,416.56 -71.59 -0.96% 7,497.13 7,637.71 7,365.14 48,624.00
27 Nov 2019 7,488.15 334.73 4.68% 7,145.74 7,600.00 6,852.62 75,796.00
26 Nov 2019 7,153.42 33.03 0.46% 7,121.60 7,338.57 7,018.89 37,797.00
25 Nov 2019 7,120.39 218.02 3.16% 6,898.37 7,368.09 6,509.77 54,571.00
24 Nov 2019 6,902.37 -403.12 -5.52% 7,321.55 7,323.82 6,859.91 87,669.00
23 Nov 2019 7,305.49 35.07 0.48% 7,271.17 7,341.83 7,076.84 27,366.00
22 Nov 2019 7,270.42 -353.12 -4.63% 7,628.39 7,712.96 6,798.79 65,696.00
21 Nov 2019 7,623.54 -473.76 -5.85% 8,096.22 8,134.37 7,500.00 64,060.00
20 Nov 2019 8,097.30 -33.81 -0.42% 8,124.56 8,252.86 8,044.21 32,624.00
19 Nov 2019 8,131.11 -58.12 -0.71% 8,173.05 8,213.27 8,008.49 12,332.00
18 Nov 2019 8,189.23 -313.08 -3.68% 8,500.04 8,504.49 8,071.44 68,945.00
17 Nov 2019 8,502.31 20.88 0.25% 8,484.68 8,624.09 8,370.26 51,425.00
16 Nov 2019 8,481.43 14.19 0.17% 8,467.56 8,531.63 8,441.83 8,723.00
15 Nov 2019 8,467.24 -184.73 -2.14% 8,650.42 8,779.63 8,407.02 36,566.00
14 Nov 2019 8,651.97 -120.84 -1.38% 8,786.26 8,793.62 8,585.25 43,542.00
13 Nov 2019 8,772.81 -32.89 -0.37% 8,819.25 8,827.28 8,721.39 27,756.00
12 Nov 2019 8,805.70 74.07 0.85% 8,721.61 8,881.18 8,576.43 34,419.00
11 Nov 2019 8,731.63 -311.81 -3.45% 9,050.43 9,064.46 8,616.72 30,825.00
10 Nov 2019 9,043.44 236.00 2.68% 8,800.83 9,134.56 8,759.33 50,065.00
09 Nov 2019 8,807.44 31.84 0.36% 8,775.99 8,875.25 8,727.75 26,237.00
08 Nov 2019 8,775.60 -434.75 -4.72% 9,210.18 9,256.07 8,695.99 53,494.00
07 Nov 2019 9,210.35 -130.43 -1.40% 9,330.30 9,366.14 9,109.50 46,544.00
06 Nov 2019 9,340.78 43.70 0.47% 9,310.65 9,436.74 9,256.81 15,048.00
05 Nov 2019 9,297.08 -96.35 -1.03% 9,390.03 9,449.89 9,176.33 29,213.00
04 Nov 2019 9,393.43 198.78 2.16% 9,200.03 9,499.37 9,113.84 46,828.00
03 Nov 2019 9,194.65 -95.24 -1.03% 9,327.41 9,357.87 9,072.79 40,038.00
02 Nov 2019 9,289.89 56.93 0.62% 9,216.26 9,363.03 9,188.68 37,240.00
01 Nov 2019 9,232.96 102.46 1.12% 9,130.90 9,240.04 9,035.61 46,660.00
31 Oct 2019 9,130.50 -19.44 -0.21% 9,153.44 9,399.79 8,943.99 57,835.00
30 Oct 2019 9,149.94 -252.22 -2.68% 9,405.38 9,407.97 9,006.32 40,409.00
29 Oct 2019 9,402.16 202.16 2.20% 9,217.42 9,535.66 9,090.67 70,197.00
28 Oct 2019 9,200.00 -336.53 -3.53% 9,567.52 9,906.88 9,192.42 51,687.00
27 Oct 2019 9,536.53 291.84 3.16% 9,240.05 9,782.02 9,073.35 106,783.00
26 Oct 2019 9,244.69 580.62 6.70% 8,704.11 10,360.96 8,637.12 104,118.00
25 Oct 2019 8,664.07 1,256.87 16.97% 7,419.83 8,771.22 7,378.67 86,071.00
24 Oct 2019 7,407.20 -54.32 -0.73% 7,452.46 7,499.22 7,342.80 20,845.00
23 Oct 2019 7,461.52 -569.73 -7.09% 8,008.82 8,050.59 7,304.06 33,194.00
22 Oct 2019 8,031.25 -175.10 -2.13% 8,192.86 8,294.58 8,003.70 39,952.00
21 Oct 2019 8,206.35 -8.50 -0.10% 8,212.99 8,328.57 8,144.54 28,529.00
20 Oct 2019 8,214.85 266.36 3.35% 7,948.37 8,297.05 7,877.05 41,415.00
19 Oct 2019 7,948.49 8.12 0.10% 7,942.72 8,088.23 7,878.67 22,638.00
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:20200119 06:50:58