Mercados españoles cerrados

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
41.142,77+409,47 (+1,01%)
A partir del 8:16PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar. 202139.481,2841.470,5738.919,1841.142,7741.142,7740.856.203.264
04 mar. 202141.939,5742.899,5139.813,2240.578,5440.578,5443.739.383.062
03 mar. 202140.063,1743.555,6739.945,7941.952,8041.952,8044.179.660.436
02 mar. 202141.176,3141.606,4839.066,0940.032,7040.032,7039.330.914.776
01 mar. 202137.350,4841.319,6937.313,1641.192,1941.192,1944.727.892.898
28 feb. 202138.265,0938.697,8435.819,4537.332,5037.332,5044.202.316.989
27 feb. 202138.390,0639.970,8937.498,8738.260,4838.260,4838.030.607.901
26 feb. 202138.806,4040.021,4136.636,4838.385,9138.385,91290.727.102.068
25 feb. 202140.847,4942.492,4938.735,1638.735,1638.735,1644.832.195.559
24 feb. 202140.190,1142.211,4238.837,5940.844,4140.844,4152.340.584.486
23 feb. 202144.561,2844.561,2837.269,8140.181,3340.181,3387.319.805.134
22 feb. 202147.450,1847.461,7740.337,8644.563,2444.563,2475.675.282.178
21 feb. 202146.267,8948.134,5045.941,1547.456,1347.456,1342.802.585.284
20 feb. 202146.118,3447.453,4345.077,9546.293,4446.293,4456.233.769.904
19 feb. 202142.736,2946.308,1342.149,5346.119,0046.119,0052.396.611.048
18 feb. 202143.286,5043.561,9642.287,2242.739,4542.739,4543.049.516.673
17 feb. 202140.706,8743.628,3140.604,1543.293,1743.293,1767.095.762.025
16 feb. 202139.518,3241.385,6738.881,4140.700,7440.700,7463.739.498.591
15 feb. 202140.176,9340.319,0238.210,5339.518,8139.518,8163.525.021.825
14 feb. 202138.871,7840.829,7338.871,7840.194,0540.194,0558.783.505.751
13 feb. 202139.183,6639.641,7438.275,9138.864,3638.864,3657.960.068.600
12 feb. 202139.467,8240.177,7938.387,7539.194,9239.194,9263.163.420.949
11 feb. 202137.048,9839.940,2536.473,2939.494,4439.494,4467.093.600.562
10 feb. 202138.352,9338.880,1036.177,2037.065,0537.065,0572.038.065.748
09 feb. 202138.320,1539.742,1937.317,6238.362,3038.362,3075.773.512.740
08 feb. 202132.274,8638.335,8631.629,5838.329,6738.329,6784.188.369.335
07 feb. 202132.575,3432.883,7931.078,1032.288,6532.288,6554.363.501.629
06 feb. 202131.653,3433.900,2231.653,3432.588,4732.588,4759.196.399.696
05 feb. 202130.864,1431.829,6830.629,3931.658,2531.658,2548.634.051.191
04 feb. 202131.121,9532.148,9430.341,8230.859,5530.859,5557.528.804.826
03 feb. 202129.501,9631.129,6229.442,2231.119,4531.119,4550.797.207.476
02 feb. 202127.787,2929.868,9027.758,3829.501,5229.501,5252.413.239.715
01 feb. 202127.316,2828.640,8126.701,1927.790,5827.790,5850.879.442.007
31 ene. 202128.235,5428.249,9226.587,1727.316,1027.316,1043.517.327.759
30 ene. 202128.255,7028.700,0727.139,1928.234,4228.234,4253.669.896.754
29 ene. 202128.312,9731.619,6126.499,8428.272,5528.272,5597.130.862.506
28 ene. 202125.151,7626.367,9824.827,5426.110,9926.110,9965.132.391.850
27 ene. 202126.770,8926.770,8924.326,7425.144,7425.144,7451.703.736.731
26 ene. 202126.648,1926.962,8325.522,3926.775,6726.775,6749.535.981.991
25 ene. 202126.535,1528.648,3326.428,9526.654,6026.654,6049.326.841.880
24 ene. 202126.337,3327.059,8525.550,6926.538,0926.538,0939.979.537.424
23 ene. 202127.099,7127.402,3425.868,1326.340,0126.340,0139.718.049.871
22 ene. 202125.331,8727.783,7423.802,7127.116,1527.116,1563.430.252.390
21 ene. 202129.344,0429.349,6624.863,6725.338,5125.338,5162.178.072.138
20 ene. 202129.697,4329.955,8127.749,5329.342,6829.342,6855.168.197.409
19 ene. 202130.339,0031.129,6229.713,6629.713,6629.713,6647.156.737.845
18 ene. 202129.662,5330.927,6728.899,0330.328,9330.328,9340.994.649.866
17 ene. 202129.938,0430.384,2228.204,2529.661,7329.661,7343.392.810.402
16 ene. 202130.482,7731.345,9829.509,4629.950,0429.950,0447.772.009.926
15 ene. 202132.225,6632.558,0528.660,1930.485,8430.485,8456.095.675.651
14 ene. 202130.690,1232.956,9030.354,2932.250,8632.250,8652.355.450.869
13 ene. 202127.779,8130.918,4826.690,4930.682,9330.682,9357.033.976.442
12 ene. 202129.205,8530.067,7426.899,2527.786,2327.786,2361.246.642.389
11 ene. 202131.464,5531.464,5525.108,5329.247,2129.247,21101.409.092.304
10 ene. 202132.927,7933.881,5529.440,8631.472,6931.472,6965.626.762.864
09 ene. 202133.364,9533.894,7731.886,2032.928,0632.928,0650.702.797.264
08 ene. 202132.098,1934.261,7230.048,3233.372,2833.372,2872.071.598.504
07 ene. 202129.852,5732.748,2529.653,5432.089,4532.089,4569.085.552.572
06 ene. 202127.656,7129.889,7127.254,7229.844,8629.844,8661.019.450.973
05 ene. 202126.098,1928.009,3724.633,1727.639,4827.639,4854.923.202.611
04 ene. 202126.784,3327.294,2423.363,9826.094,0126.094,0166.241.895.056
03 ene. 202126.476,6628.519,6326.413,1326.760,7226.760,7264.216.240.796
02 ene. 202124.167,4527.321,9123.972,9726.474,8926.474,8955.925.382.232
01 ene. 202123.735,4224.316,9223.649,9624.165,5624.165,5633.508.045.052
31 dic. 202023.451,1123.781,8522.979,4123.741,7423.741,7438.275.110.384
30 dic. 202022.328,3823.524,7122.328,3823.450,6123.450,6141.701.870.950
29 dic. 202022.159,1522.340,0621.230,6922.330,2922.330,2936.941.222.301
28 dic. 202021.534,5822.421,3821.485,5522.161,6022.161,6040.139.698.737
27 dic. 202021.685,5723.029,9521.265,8021.527,6021.527,6054.473.825.899
26 dic. 202020.240,0921.914,1620.113,5121.683,6621.683,6639.642.437.312
25 dic. 202019.479,6120.267,2219.244,2720.230,0620.230,0634.504.498.273
24 dic. 202019.058,5719.509,4318.649,0719.481,5719.481,5733.717.526.503
23 dic. 202019.513,8719.748,2318.707,3419.059,5119.059,5141.943.381.847
22 dic. 202018.630,1819.520,3818.375,6219.514,7419.514,7436.244.238.107
21 dic. 202019.222,6219.740,6918.191,2218.637,5718.637,5737.476.661.160
20 dic. 202019.467,0719.807,8618.884,5319.224,9519.224,9530.989.654.705
19 dic. 202018.873,5019.649,8918.622,4519.473,6519.473,6531.399.179.663
18 dic. 202018.600,0618.956,9818.302,8018.877,6618.877,6632.951.434.485
17 dic. 202017.471,6519.279,2417.411,8418.598,7318.598,7358.212.751.049
16 dic. 202015.976,6617.598,4115.883,2517.473,5017.473,5036.412.902.508
15 dic. 202015.842,7816.064,1415.704,2415.975,2215.975,2222.001.725.458
14 dic. 202015.778,5715.894,6015.687,1415.842,5515.842,5518.499.089.133
13 dic. 202015.527,9016.002,4615.468,1015.776,8315.776,8320.975.843.592
12 dic. 202014.904,1615.621,0214.899,8015.525,3315.525,3317.960.127.102
11 dic. 202015.040,0715.040,6014.539,3714.910,4214.910,4223.051.991.178
10 dic. 202015.360,6715.360,6714.796,4115.040,9515.040,9521.037.680.214
09 dic. 202015.129,1915.423,5814.784,5415.361,1815.361,1828.497.349.693
08 dic. 202015.847,0215.910,9515.088,9115.129,4015.129,4026.171.143.440
07 dic. 202015.959,5316.014,4315.618,1715.847,1115.847,1122.209.129.479
06 dic. 202015.799,8015.990,4515.588,4015.961,1815.961,1820.869.261.997
05 dic. 202015.427,0815.804,9815.334,5915.799,8515.799,8522.471.620.121
04 dic. 202016.012,0716.057,5715.422,8515.428,2215.428,2227.946.379.895
03 dic. 202015.854,0316.097,2415.613,4116.010,7816.010,7826.290.497.372
02 dic. 202015.575,5916.020,1815.189,1815.850,0415.850,0430.862.646.683
01 dic. 202016.447,0316.590,4415.309,7415.576,6315.576,6341.117.118.481
30 nov. 202015.185,3016.459,7915.185,3016.440,3816.440,3839.981.718.474
29 nov. 202014.811,1015.285,9014.676,9315.184,6015.184,6026.007.813.836
28 nov. 202014.304,8914.923,3614.134,9014.809,2414.809,2427.249.840.706
27 nov. 202014.401,8614.641,5713.834,2014.301,1014.301,1032.505.648.625
26 nov. 202015.717,5015.819,3813.723,8314.399,1014.399,1051.546.757.189
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...