Cap. de Mercado:

Bitcoin Bitcoin (BTC)

6532.04 USD (2.26%)
1.00 BTC (0.00%)
Cap. de Mercado
112,480,732,582 USD
17,219,850 BTC
Volumen (24h)
3,387,376,948 USD
518,842 BTC
Acciones en circulación
17,219,850 BTC
Acciones máximas
21,000,000 BTC

Datos antiguos por Bitcoin

Moneda en USD
 
Fecha Abrir* Elevar Disminuir Cerrar** Volumen Cap. de Mercado
19-08-2018 6422.57 6537.98 6361.55 6506.07 3,311,170,000 110,582,598,384
18-08-2018 6583.43 6617.35 6353.73 6423.76 3,984,520,000 113,338,906,417
17-08-2018 6340.91 6582.50 6324.97 6580.63 4,992,990,000 109,151,601,195
16-08-2018 6294.23 6473.50 6276.41 6334.73 4,328,420,000 108,335,763,931
15-08-2018 6221.42 6588.49 6221.42 6308.52 4,895,450,000 107,070,056,730
14-08-2018 6287.66 6287.94 5971.05 6199.71 5,301,700,000 108,199,097,492
13-08-2018 6341.36 6537.05 6225.72 6297.57 4,083,980,000 109,111,523,954
12-08-2018 6283.65 6409.85 6237.50 6322.69 5,665,250,000 108,106,451,582
11-08-2018 6185.79 6455.74 6109.03 6295.73 4,047,850,000 106,409,456,302
10-08-2018 6571.42 6591.26 6124.52 6184.71 4,528,680,000 113,028,788,092
09-08-2018 6305.56 6625.73 6249.07 6568.23 4,267,040,000 108,444,366,975
08-08-2018 6746.85 6746.85 6226.22 6305.80 5,064,430,000 116,020,470,612
07-08-2018 6958.32 7146.56 6748.24 6753.12 4,682,800,000 119,643,646,094
06-08-2018 7062.94 7166.55 6890.54 6951.80 3,925,900,000 121,430,864,537
05-08-2018 7031.08 7102.77 6940.70 7068.48 3,679,110,000 120,869,247,490
04-08-2018 7438.67 7497.49 6984.07 7032.85 4,268,390,000 127,859,350,021
03-08-2018 7562.14 7562.14 7328.65 7434.39 4,627,150,000 129,965,898,111
02-08-2018 7634.19 7712.77 7523.44 7567.15 4,214,110,000 131,189,721,712
01-08-2018 7769.04 7769.04 7504.95 7624.91 4,797,620,000 133,492,645,169
31-07-2018 8181.20 8181.53 7696.93 7780.44 5,287,530,000 140,559,547,538
30-07-2018 8221.58 8235.50 7917.50 8180.48 5,551,400,000 141,239,444,979
29-07-2018 8205.82 8272.26 8141.18 8218.46 4,107,190,016 140,951,371,776
28-07-2018 8169.06 8222.85 8110.77 8192.15 3,988,750,080 140,305,137,664
27-07-2018 7950.40 8262.66 7839.76 8165.01 5,195,879,936 136,532,811,776
26-07-2018 8176.85 8290.33 7878.71 7951.58 4,899,089,920 140,404,998,144
25-07-2018 8379.66 8416.87 8086.36 8181.39 5,845,400,064 143,869,018,112
24-07-2018 7716.51 8424.27 7705.50 8424.27 7,277,689,856 132,468,064,256
23-07-2018 7414.71 7771.50 7409.10 7711.11 5,132,480,000 127,271,731,200
22-07-2018 7417.80 7537.95 7383.82 7418.49 3,695,460,096 127,307,890,688
21-07-2018 7352.72 7437.64 7262.41 7419.29 3,726,609,920 126,178,377,728
* Los datos más antiguos en el rango (hora UTC)
* Los datos más recientes en el rango (hora UTC)