Mercados españoles cerrados

Bitcoin CAD (BTC-CAD)

CCC - CoinMarketCap. Divisa en CAD
Añadir a la lista de favoritos
90.930,60-145,32 (-0,16%)
A partir del 03:08AM UTC. Mercado abierto.
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 jun 202491.033,5391.061,2790.891,2190.930,6090.930,6018.464.837.632
15 jun 202491.740,8692.714,5389.336,3290.788,3690.788,3637.689.932.931
14 jun 202493.642,6493.860,2091.210,8891.753,0091.753,0039.797.335.562
13 jun 202492.602,2395.737,0392.020,9893.640,0193.640,0147.337.798.237
12 jun 202495.645,5595.723,9291.046,6492.616,8992.616,8951.054.173.447
11 jun 202495.828,0096.515,8095.383,2495.651,3395.651,3328.343.155.487
10 jun 202495.474,6396.017,2495.286,3595.833,0695.833,0618.622.322.457
09 jun 202495.511,3895.799,5395.355,1095.486,0395.486,0319.649.726.570
08 jun 202496.718,4798.351,6094.243,2595.536,7595.536,7549.858.542.055
07 jun 202497.314,1998.036,5195.849,4896.715,7096.715,7034.476.719.338
06 jun 202496.514,9998.371,4896.713,3297.314,1697.314,1644.918.766.329
05 jun 202493.774,7797.138,1593.868,4296.514,2096.514,2045.338.210.120
04 jun 202492.277,8395.751,1692.010,0593.775,0793.775,0744.160.197.787
03 jun 202492.372,7993.402,4591.727,5092.274,7092.274,7023.303.868.556
02 jun 202492.071,7692.549,4591.930,6892.368,2492.368,2415.881.747.396
01 jun 202493.546,7994.107,2790.906,3092.074,2292.074,2237.362.718.461
31 may 202492.695,9595.041,3092.087,0193.550,1793.550,1740.380.884.063
30 may 202493.207,7893.999,5992.032,7292.698,7092.698,7036.634.812.996
29 may 202494.573,0394.700,8491.780,5993.207,6193.207,6144.657.876.087
28 may 202493.657,8696.230,2093.181,3894.576,2494.576,2435.258.978.215
27 may 202494.777,7895.108,8593.188,2993.665,9593.665,9521.364.459.629
26 may 202493.803,0895.208,8793.753,6294.780,0594.780,0521.172.577.717
25 may 202493.285,0294.592,5191.458,9393.801,9593.801,9539.966.735.265
24 may 202494.632,2595.713,3691.146,5993.286,9993.286,9957.534.919.732
23 may 202495.674,0496.533,4194.459,8494.633,6694.633,6644.909.167.183
22 may 202497.330,4698.027,1394.465,3395.675,7095.675,7064.021.591.992
21 may 202490.197,9597.399,4389.931,0597.337,4597.337,4559.739.940.816
20 may 202491.152,7392.182,7189.780,7290.197,4490.197,4426.195.861.767
19 may 202491.327,4191.764,7090.779,0291.156,6491.156,6422.757.943.757
18 may 202488.811,8391.801,6688.732,4291.307,8991.307,8938.171.594.600
17 may 202490.095,6690.899,8287.997,8188.812,2188.812,2142.986.461.531
16 may 202484.045,8290.374,7383.718,0990.111,1390.111,1354.141.022.523
15 may 202485.963,6686.263,9183.406,6284.044,1884.044,1838.485.535.143
14 may 202484.053,6686.727,3283.166,8785.964,5885.964,5838.114.888.905
13 may 202483.156,3984.557,9682.936,3084.049,7984.049,7918.876.420.179
12 may 202483.144,0384.055,9682.744,8483.156,6783.156,6718.934.153.079
11 may 202486.246,0786.800,8582.319,2083.143,2483.143,2438.027.446.288
10 may 202484.006,0386.693,9883.255,3886.238,9186.238,9134.814.745.043
09 may 202485.607,5986.625,7083.557,5784.001,5684.001,5635.815.016.794
08 may 202486.314,7688.078,2985.543,5085.610,5885.610,5835.613.239.999
07 may 202487.681,2689.579,3485.748,7086.313,6586.313,6539.217.010.972
06 may 202487.350,5788.332,7886.069,3487.671,4387.671,4325.051.108.852
05 may 202485.956,3188.174,2885.582,7087.349,2387.349,2328.191.286.487
04 may 202480.798,6186.543,3080.443,9985.954,6985.954,6945.337.862.501
03 may 202479.988,7481.500,3078.181,0580.800,1580.800,1544.705.109.323
02 may 202483.506,5583.742,0977.898,9879.989,1679.989,1666.513.146.688
01 may 202487.257,1388.442,0281.395,0383.544,2583.544,2552.136.352.614
30 abr 202486.179,1387.693,4984.465,1887.259,4587.259,4536.406.550.612
29 abr 202486.772,8888.001,4485.788,9386.188,5086.188,5023.672.735.799
28 abr 202487.214,5487.422,5585.406,3886.766,9086.766,9026.721.040.815
27 abr 202488.084,5688.514,9186.617,5187.220,4787.220,4733.023.869.164
26 abr 202488.084,2989.150,7986.158,5588.079,5688.079,5643.923.582.871
25 abr 202490.727,5991.660,0487.145,4788.086,8688.086,8641.491.975.923
24 abr 202491.576,8892.010,8890.211,2390.725,6290.725,6233.213.654.842
23 abr 202489.224,8092.126,6688.544,4891.573,8491.573,8438.749.911.032
22 abr 202489.394,3790.399,0388.700,0489.212,4589.212,4528.177.155.360
21 abr 202487.823,9990.012,8386.890,4889.396,6089.396,6031.769.436.424
20 abr 202487.460,9790.067,6582.313,7987.813,6387.813,6368.663.049.117
19 abr 202484.386,6588.209,6983.615,6287.463,7387.463,7349.584.465.862
18 abr 202488.212,4289.161,7582.586,8084.388,5584.388,5557.724.504.608
17 abr 202487.437,7188.986,8485.170,1888.184,8088.184,8059.213.141.427
16 abr 202490.454,0091.910,4585.956,8687.447,2387.447,2360.106.737.971
15 abr 202487.943,9890.583,9585.697,8990.452,7390.452,7367.537.226.578
14 abr 202492.562,0793.585,7383.919,1287.923,6687.923,6672.835.994.810
13 abr 202495.903,5297.625,1689.907,0092.572,3892.572,3860.794.729.327
12 abr 202496.609,3597.488,8095.431,3195.902,4695.902,4641.275.458.239
11 abr 202493.847,1697.292,0792.290,5496.625,9896.625,9852.453.376.004
10 abr 202497.212,1197.349,9192.660,1693.845,5093.845,5049.443.871.136
09 abr 202494.364,6398.858,7194.025,1097.210,5597.210,5550.567.303.968
08 abr 202493.634,6295.520,0593.572,8094.364,6394.364,6328.848.353.545
07 abr 202492.191,9594.630,1191.724,6293.633,2693.633,2627.137.219.304
06 abr 202492.799,3893.108,2189.918,2792.187,9692.187,9645.862.157.234
05 abr 202489.229,1693.610,8287.987,1692.790,0292.790,0246.645.722.515
04 abr 202488.776,7790.552,2187.598,1089.236,0889.236,0846.643.492.881
03 abr 202494.616,4194.620,9787.720,8788.777,1988.777,1968.780.391.391
02 abr 202496.460,2796.471,9192.501,8294.612,5194.612,5147.336.733.178
01 abr 202494.090,6696.520,1794.059,7296.460,5096.460,5027.113.765.166
31 mar 202494.422,5595.046,7694.027,5694.087,3394.087,3323.142.100.271
30 mar 202495.771,1396.005,7093.510,1094.421,7294.421,7234.085.619.189
29 mar 202494.356,6696.958,8093.523,0395.771,3495.771,3446.535.193.585
28 mar 202495.064,6797.578,2092.867,1094.360,1594.360,1555.466.613.810
27 mar 202495.006,6097.124,7994.147,3695.059,1695.059,1648.910.240.284
26 mar 202491.520,2796.674,7490.299,6095.043,9595.043,9558.011.128.551
25 mar 202487.299,6092.013,2186.965,9191.520,3791.520,3737.034.155.392
24 mar 202486.934,4089.896,1585.893,1087.287,9587.287,9533.708.076.505
23 mar 202488.595,7690.339,1485.019,3086.901,7586.901,7556.411.091.919
22 mar 202491.503,3991.883,9487.394,5288.597,7388.597,7360.173.685.449
21 mar 202484.073,2891.863,1082.565,1291.506,2091.506,2089.995.727.640
20 mar 202491.440,9492.191,5283.511,6784.049,6984.049,69100.751.720.100
19 mar 202492.618,3093.259,2390.191,9091.430,7391.430,7366.678.257.229
18 mar 202488.369,7593.239,1387.326,5992.644,4792.644,4760.575.118.929
17 mar 202493.884,5694.769,1187.673,0588.368,0988.368,0963.375.152.286
16 mar 202496.638,2797.978,5088.897,4393.899,8493.899,84105.963.658.206
15 mar 202498.406,8699.397,7792.814,4596.650,0696.650,0680.673.634.896
14 mar 202496.454,0499.332,5496.237,2598.412,4198.412,4164.921.796.916
13 mar 202497.206,6398.407,3492.786,3696.452,9296.452,9284.407.513.448
12 mar 202493.047,7198.254,4190.573,0697.204,9997.204,9988.569.624.155
11 mar 202492.663,7294.699,5392.061,5393.046,6893.046,6848.106.141.054
10 mar 202492.384,9992.897,4892.058,8792.661,8692.661,8629.232.454.550
09 mar 202490.053,9694.348,2689.181,0292.386,1392.386,1380.080.777.218
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...