Mercados españoles cerrados en 3 hrs 1 min

Bitcoin SV EUR (BSV-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
61,96+0,90 (+1,48%)
A partir del 12:28PM UTC. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202461,0062,6659,8361,9661,9655.145.092
17 abr 202462,7963,9060,2763,3963,3958.998.361
16 abr 202466,6768,5360,7262,7962,7976.835.616
15 abr 202463,1066,8060,5366,6766,6779.552.560
14 abr 202473,7775,1157,3163,1063,10114.979.268
13 abr 202486,1286,9969,1273,7773,7782.040.570
12 abr 202487,8988,8185,1986,1286,1255.855.446
11 abr 202487,1388,5584,1487,8987,8963.951.127
10 abr 202492,2692,6787,0087,1387,1371.924.602
09 abr 202491,8093,5090,4292,2692,2686.663.029
08 abr 202493,6696,0990,1991,8091,80105.772.793
07 abr 202486,8693,9086,5993,6693,66114.750.296
06 abr 202488,9693,0185,3286,8686,86139.294.091
05 abr 202484,8691,4384,6588,9688,96138.390.350
04 abr 202480,8885,3578,5084,8684,8695.187.371
03 abr 202489,1789,1778,1480,8880,88101.730.147
02 abr 202495,3197,0786,2989,1789,17116.397.651
01 abr 202489,7397,2288,3995,3195,3169.122.416
31 mar 202490,1993,1288,9589,7389,7391.954.196
30 mar 202485,8593,4285,4390,1990,19157.146.968
29 mar 202485,4487,0781,1285,8585,8592.343.426
28 mar 202482,8585,8879,5285,4485,44126.050.280
27 mar 202481,8683,9081,1982,8582,8570.485.112
26 mar 202480,8983,6979,2081,8681,8667.640.394
25 mar 202478,4380,9875,9180,8980,8985.085.669
24 mar 202473,5182,2672,4678,4378,43101.095.563
23 mar 202473,3774,5869,2173,5173,5161.757.067
22 mar 202473,0174,3271,4773,3773,3773.214.766
21 mar 202465,5573,5062,8073,0173,0179.596.509
20 mar 202475,3475,8064,8765,5565,5582.251.023
19 mar 202478,9979,0073,3375,3475,3468.248.089
18 mar 202476,3079,0672,3978,9978,9987.733.721
17 mar 202483,3383,9375,4676,3076,30111.418.618
16 mar 202494,1194,3680,1283,3383,33153.165.568
15 mar 2024104,19106,6390,7894,1194,11163.887.445
14 mar 2024103,65105,76101,27104,19104,1977.144.222
13 mar 2024106,00106,0398,56103,65103,6572.388.698
12 mar 202499,63106,4795,73106,00106,00102.589.638
11 mar 2024101,29103,4397,8599,6399,63100.640.986
10 mar 2024102,28106,75100,08101,29101,29137.622.844
09 mar 202498,01103,0797,92102,28102,28161.851.958
08 mar 202494,5199,4091,1298,0198,01141.705.997
07 mar 202491,6895,7487,7294,5194,51136.071.412
06 mar 2024106,30116,3185,3691,6891,68264.941.229
05 mar 2024100,54115,8397,00106,37106,37243.225.837
04 mar 2024106,70118,2796,60100,55100,55311.356.548
03 mar 202478,27110,0178,01106,73106,73378.679.884
02 mar 202474,9178,2774,7678,2778,2783.322.132
01 mar 202476,5280,8573,9174,9374,93147.018.184
29 feb 202475,3178,9373,0276,5276,52152.423.137
28 feb 202472,9779,1672,5975,3175,31151.685.978
27 feb 202469,9274,1267,5472,9772,9779.430.469
26 feb 202469,8470,0168,8169,9269,9245.564.371
25 feb 202468,0269,8967,5369,8469,8445.515.946
24 feb 202469,7369,9967,7368,0268,0254.460.799
23 feb 202469,2171,0568,8869,7369,7361.843.454
22 feb 202470,8370,8567,2669,2169,2162.059.578
21 feb 202472,7472,7468,5270,8470,8470.128.059
20 feb 202472,0473,1371,6872,7472,7457.919.367
19 feb 202471,5172,3970,6272,0372,0355.841.047
18 feb 202473,1573,2069,9471,5171,5161.950.906
17 feb 202474,5874,6272,0273,1573,1572.566.552
16 feb 202476,5477,2573,8674,5774,5797.451.186
15 feb 202475,2377,2274,0776,5476,5487.044.143
14 feb 202476,3077,4073,4575,2375,2380.168.080
13 feb 202474,6076,3672,3976,3076,3076.193.898
12 feb 202472,1275,4571,5074,6074,6085.199.461
11 feb 202473,5273,6170,8072,1172,1156.292.837
10 feb 202471,4374,7870,9573,5073,50101.864.069
09 feb 202468,4671,5368,1271,4371,4382.170.473
08 feb 202466,7768,4565,8868,4568,4556.234.629
07 feb 202465,7568,2865,7566,7766,7764.830.624
06 feb 202465,7867,9265,0965,7565,7555.934.823
05 feb 202468,0068,0265,7365,7665,7648.367.163
04 feb 202465,6871,3065,6867,9967,99106.214.215
03 feb 202464,4265,8364,3165,6865,6850.740.225
02 feb 202463,8864,7062,6264,4264,4257.009.640
01 feb 202465,6665,7163,3463,8863,8859.772.445
31 ene 202467,4568,5565,5465,6565,6576.264.724
30 ene 202465,9167,8865,3967,4567,4561.434.608
29 ene 202466,7967,9265,5765,9265,9267.110.155
28 ene 202465,2868,2465,2866,7866,7889.083.626
27 ene 202462,5665,2961,7065,2865,2878.897.495
26 ene 202465,5165,5462,2662,5762,5767.134.294
25 ene 202466,2366,9164,7165,5165,5174.122.737
24 ene 202463,5266,2560,5666,2266,22106.408.990
23 ene 202469,2369,3963,3863,5363,5369.499.963
22 ene 202466,4870,6166,4369,1869,18105.540.667
21 ene 202467,6567,6565,2066,4866,4855.534.369
20 ene 202469,6969,8364,2767,6567,6585.764.193
19 ene 202473,7674,0669,5169,6969,6990.357.587
18 ene 202476,6376,7073,4173,7673,7670.324.630
17 ene 202477,6978,1675,8876,6076,6085.263.199
16 ene 202475,2579,4175,2577,7277,72100.192.572
15 ene 202477,7480,9875,2775,2975,29135.816.779
14 ene 202478,0278,7375,5077,7677,76101.693.228
13 ene 202486,8590,0676,4178,0478,04206.693.139
12 ene 202484,5892,0181,8186,9086,90305.269.467
11 ene 202482,5887,8780,2284,4584,45319.728.057
10 ene 202484,5786,9679,0282,5782,57370.482.144
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...