Mercados españoles cerrados en 1 hr 41 mins

Bitcoin SV EUR (BSV-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
51,11-3,03 (-5,59%)
A partir del 01:48PM UTC. Mercado abierto.
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 sept 202251,8852,2250,3851,1151,1178.664.952
27 sept 202253,3654,3151,5251,9251,9281.795.254
26 sept 202249,6754,9149,5653,3653,36163.753.561
25 sept 202250,9351,4649,5049,6649,6658.146.653
24 sept 202251,4051,9650,8650,9250,9255.752.035
23 sept 202250,7751,4149,8051,4051,4061.627.455
22 sept 202248,5150,7548,3950,7650,7662.216.873
21 sept 202248,8450,9748,1548,5448,5466.088.603
20 sept 202249,4049,3948,6648,8448,8456.128.362
19 sept 202248,3749,5447,5349,3949,3964.060.758
18 sept 202252,3552,4048,3648,3848,3860.420.555
17 sept 202251,8452,5851,6352,3552,3553.719.167
16 sept 202251,8252,4350,9551,8451,8463.338.183
15 sept 202252,4553,5351,1851,8351,83103.044.479
14 sept 202251,7152,9351,2352,4452,4470.210.451
13 sept 202253,9654,1151,4252,5152,5180.210.821
12 sept 202254,0755,0453,5053,9653,9666.620.945
11 sept 202254,3554,6053,4554,0754,0769.867.042
10 sept 202254,6655,1253,4954,3554,3577.201.694
09 sept 202253,1955,7453,1254,6554,6597.784.917
08 sept 202251,7353,7951,2653,1853,1896.863.710
07 sept 202250,0851,8149,6951,7351,7345.435.548
06 sept 202253,8654,5149,9350,0950,0957.887.107
05 sept 202253,7554,1452,1153,8153,8173.251.810
04 sept 202252,7953,7552,2753,7453,7466.504.309
03 sept 202253,8853,9252,4652,7952,7967.626.664
02 sept 202252,7554,4052,4453,8853,8882.289.433
01 sept 202251,7352,9650,6252,7552,7574.736.769
31 ago 202251,7552,8051,5651,7351,7377.039.281
30 ago 202253,9854,2251,2151,8051,8074.335.790
29 ago 202252,3453,9251,8553,9253,9278.506.371
28 ago 202252,5653,9752,3552,3552,3580.183.704
27 ago 202252,3552,7151,5352,5552,5594.352.349
26 ago 202255,8455,8452,1552,4052,40113.029.180
25 ago 202255,7056,6154,9455,8655,8689.336.663
24 ago 202256,5457,5355,3755,7055,70101.347.468
23 ago 202255,6157,5254,4456,5656,5687.586.109
22 ago 202254,7155,6652,4155,5955,5965.647.060
21 ago 202252,7954,8552,7954,7154,7165.798.332
20 ago 202251,3552,8051,0152,7952,7956.483.231
19 ago 202257,2657,2651,2051,3451,34118.006.347
18 ago 202258,7160,1057,1357,1357,1361.653.382
17 ago 202260,0362,3558,3158,6958,6967.627.009
16 ago 202260,4461,3159,3660,0360,0359.002.545
15 ago 202260,9262,4459,7760,4560,4555.807.999
14 ago 202261,7162,6860,2060,9360,9346.468.264
13 ago 202261,9762,4561,2961,7161,7140.192.516
12 ago 202260,0662,0459,8961,9661,9656.776.444
11 ago 202260,4762,0359,9160,0660,0657.923.761
10 ago 202258,5460,3758,1960,4660,4661.118.070
09 ago 202261,0761,5758,0158,5258,5242.206.434
08 ago 202260,8762,8060,4461,0661,0645.041.091
07 ago 202260,3961,6459,7560,8760,8752.072.420
06 ago 202260,9561,3960,2960,3960,3939.447.623
05 ago 202258,7660,8658,8460,9360,9350.098.308
04 ago 202259,3860,7258,2258,7858,7842.623.106
03 ago 202260,0561,3358,5159,3859,3847.742.070
02 ago 202259,0962,9356,9260,0660,0682.600.215
01 ago 202259,9460,4557,6659,1059,1045.971.335
31 jul 202261,0662,2259,9359,9459,9443.993.381
30 jul 202264,5664,8560,8661,0561,0560.227.227
29 jul 202261,6765,9360,5964,5964,59140.958.660
28 jul 202256,7663,3156,7661,6861,68114.266.199
27 jul 202253,7356,8152,7256,7856,7841.610.567
26 jul 202253,0453,7351,7053,7353,7336.374.831
25 jul 202257,1057,7853,0553,0653,0640.979.460
24 jul 202256,0857,6256,0457,1157,1139.396.705
23 jul 202256,8557,7655,0756,0756,0739.793.183
22 jul 202255,4559,3455,3756,8856,8897.297.963
21 jul 202254,7555,9053,8355,4655,4651.893.076
20 jul 202256,7857,6054,6754,7554,7553.917.140
19 jul 202256,6958,0054,6056,7856,7858.171.469
18 jul 202253,2756,7453,2456,7456,7476.330.016
17 jul 202253,7255,4552,9653,2553,2548.299.788
16 jul 202252,1054,1151,4453,7253,7232.634.876
15 jul 202252,0452,8951,8152,1152,1137.267.657
14 jul 202251,5652,2150,2152,0452,0445.159.974
13 jul 202249,4251,5848,8851,5851,5845.183.752
12 jul 202249,9851,2548,9049,4249,4246.510.909
11 jul 202253,4553,4549,8349,9949,9942.460.528
10 jul 202255,9655,9653,1853,4653,4651.291.104
09 jul 202255,6656,5655,2355,9655,9649.331.606
08 jul 202254,8857,5454,7255,6655,6691.635.557
07 jul 202253,5455,3853,0454,8754,8759.818.172
06 jul 202252,8053,7951,6153,5453,5460.829.661
05 jul 202253,3954,1451,0652,8052,8068.983.406
04 jul 202250,8953,5350,0853,3953,3964.039.434
03 jul 202251,5051,5249,7550,8850,8856.495.920
02 jul 202249,8753,1949,3751,5051,5075.450.641
01 jul 202252,9854,0649,5849,8749,8777.634.691
30 jun 202254,6354,7750,4852,8952,8973.000.750
29 jun 202254,3854,9453,4954,6254,6265.215.160
28 jun 202256,8557,0954,3854,3954,3961.569.122
27 jun 202257,9858,8056,2856,8656,8661.985.799
26 jun 202260,5360,8357,9857,9957,9958.786.019
25 jun 202260,9661,1459,0560,5760,5767.771.105
24 jun 202261,1061,7859,9960,9660,9683.223.472
23 jun 202258,7761,7358,4961,1061,1082.647.013
22 jun 202260,4761,5158,7258,7758,7799.959.022
21 jun 202261,0263,7659,3960,3960,39138.869.282
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...