Mercados españoles abiertos en 3 hrs 49 min

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
60.708,12-1.695,82 (-2,72%)
A partir del 03:09AM UTC. Mercado abierto.
Intervalo de fechas:
24 jul 2023 - 24 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jul 202460.779,5060.886,3460.383,6060.708,1360.708,1332.482.338.816
23 jul 202462.531,9962.859,7061.202,5962.066,9162.066,9139.166.809.666
22 jul 202461.667,2662.803,1160.475,1662.533,4162.533,4124.454.023.981
21 jul 202461.243,3162.076,5960.866,6361.666,1061.666,1017.471.952.936
20 jul 202458.687,7661.991,3858.147,6161.243,5261.243,5233.971.537.474
19 jul 202458.593,9759.616,0158.057,2658.689,3658.689,3624.989.148.041
18 jul 202459.705,8160.625,6858.468,1858.606,8258.606,8229.729.053.556
17 jul 202459.444,9559.950,3857.324,9659.710,6859.710,6838.173.719.410
16 jul 202455.865,8759.523,6255.767,8059.523,6259.523,6234.954.813.353
15 jul 202454.233,0956.315,9654.233,0955.840,4655.840,4620.414.718.898
14 jul 202453.022,6954.747,5752.919,8754.239,2354.239,2315.640.366.317
13 jul 202452.732,2253.675,3552.064,0953.014,2053.014,2023.444.399.780
12 jul 202453.293,2354.470,6252.703,2052.735,6452.735,6426.400.327.985
11 jul 202453.661,7954.865,3952.794,4953.304,8753.304,8724.163.639.404
10 jul 202452.355,4153.868,9851.992,1953.638,9853.638,9825.751.413.876
09 jul 202451.588,4853.641,8050.180,1352.355,8852.355,8836.716.135.201
08 jul 202453.723,9553.845,4351.533,5051.588,0551.588,0518.985.220.388
07 jul 202452.233,2153.939,0051.661,5453.783,0953.783,0919.012.340.592
06 jul 202452.747,3053.154,9149.641,9552.236,2552.236,2551.088.657.999
05 jul 202455.737,4555.970,5752.577,3252.705,5752.705,5738.064.252.679
04 jul 202457.716,1257.848,8755.096,4555.762,2755.762,2727.575.089.101
03 jul 202458.532,6658.897,3857.532,4457.711,1857.711,1818.748.862.933
02 jul 202458.381,4159.454,2158.108,0758.539,7158.539,7123.720.993.909
01 jul 202456.798,0258.574,4256.563,2158.385,7758.385,7716.146.160.398
30 jun 202456.267,6456.993,1456.250,0156.797,0356.797,0311.802.893.999
29 jun 202457.539,8958.133,2556.002,7956.267,8956.267,8923.276.558.233
28 jun 202456.937,7358.109,3956.659,9557.532,4257.532,4219.828.220.539
27 jun 202457.696,8558.260,4156.849,7856.937,7856.937,7821.072.438.187
26 jun 202456.154,3258.101,5356.129,5957.710,8257.710,8227.266.985.323
25 jun 202459.107,2659.203,0754.586,4356.164,6956.164,6940.207.863.572
24 jun 202460.087,8860.314,9059.114,2359.114,2359.114,2310.451.495.555
23 jun 202459.964,3560.299,7159.792,1660.091,2660.091,269.219.732.548
22 jun 202460.561,7360.688,7059.304,8459.947,8359.947,8324.493.247.076
21 jun 202460.443,9361.926,0360.270,0060.553,0160.553,0123.950.001.054
20 jun 202460.665,8761.182,7460.207,5460.443,9360.443,9319.636.207.985
19 jun 202461.909,5561.970,7459.664,0260.660,3660.660,3636.765.763.102
18 jun 202462.262,5662.610,0460.744,6761.908,9161.908,9127.938.826.633
17 jun 202461.758,1862.487,2161.598,5362.264,9362.264,9312.409.379.757
16 jun 202461.558,4861.956,7661.461,8661.759,7161.759,7113.175.889.209
15 jun 202462.163,1463.043,3160.794,6961.562,5461.562,5425.557.109.580
14 jun 202463.111,3663.225,6361.666,1062.171,3762.171,3726.966.473.859
13 jun 202462.682,4664.536,2062.294,8863.109,5863.109,5831.903.764.550
12 jun 202464.577,8764.622,0561.623,6362.692,3862.692,3834.558.574.738
11 jun 202464.612,1665.268,8864.397,2364.581,7764.581,7719.136.704.712
10 jun 202464.120,9764.652,7763.994,5364.615,5864.615,5812.556.127.271
09 jun 202464.145,6664.339,1864.040,7064.128,6364.128,6313.196.800.577
08 jun 202464.966,0666.006,1663.426,6364.162,7064.162,7033.485.109.028
07 jun 202465.369,9865.801,9264.382,1964.964,2164.964,2123.158.107.329
06 jun 202464.848,3666.078,8664.785,8565.369,9765.369,9730.173.802.522
05 jun 202463.082,0965.270,6863.059,1864.847,8364.847,8330.462.714.742
04 jun 202462.430,7464.715,6662.274,9863.082,2963.082,2929.706.470.423
03 jun 202462.368,4163.012,1662.034,8262.428,6362.428,6315.766.277.926
02 jun 202462.159,4262.487,6962.064,1762.365,3362.365,3310.723.063.091
01 jun 202463.115,0863.479,8861.443,2762.161,0862.161,0825.224.290.872
31 may 202462.563,4364.113,7762.089,7363.117,3663.117,3627.244.576.509
30 may 202462.938,4363.456,3662.116,9362.565,2962.565,2924.725.995.652
29 may 202463.887,3863.950,6261.920,1162.938,3262.938,3230.155.171.478
28 may 202463.153,5764.998,2762.826,3063.889,5563.889,5523.818.670.894
27 may 202463.846,8564.069,8762.870,3963.159,0263.159,0214.406.071.421
26 may 202463.138,1064.137,2563.127,8763.848,3863.848,3814.262.860.908
25 may 202462.829,2463.803,3961.568,4163.137,3463.137,3426.901.290.234
24 may 202463.851,9164.533,0961.384,2362.830,5762.830,5738.750.865.478
23 may 202464.617,1465.168,7263.721,4563.852,8763.852,8730.301.891.227
22 may 202465.782,9166.252,1263.734,5064.618,2664.618,2643.239.442.691
21 may 202460.959,9465.831,5060.778,5965.787,6465.787,6440.376.543.667
20 may 202461.526,0062.143,0960.640,2560.959,6060.959,6017.704.373.950
19 may 202461.643,9161.939,0761.273,7561.528,6461.528,6415.361.089.778
18 may 202460.021,8662.074,7859.967,2061.630,7361.630,7325.764.950.378
17 may 202460.850,4761.380,8459.442,7260.022,1260.022,1229.051.620.412
16 may 202456.920,7061.030,4456.706,1060.860,9360.860,9336.566.767.037
15 may 202458.284,1158.490,9456.532,7656.919,5956.919,5926.064.634.497
14 may 202457.056,9058.734,6556.426,6258.284,7358.284,7325.842.226.838
13 may 202456.401,1757.303,4556.204,4857.054,2857.054,2812.813.602.353
12 may 202456.401,0457.011,3156.122,0356.401,3656.401,3612.842.168.746
11 may 202458.482,9358.856,8855.880,7956.400,5056.400,5025.796.046.718
10 may 202456.938,7258.792,4656.521,2858.478,0858.478,0823.607.665.704
09 may 202457.984,9458.638,6056.641,4856.935,6856.935,6824.275.174.693
08 may 202458.644,2359.816,3557.941,5357.986,9657.986,9624.122.062.496
07 may 202459.524,0060.813,4658.253,7358.643,4758.643,4726.644.936.274
06 may 202459.333,7359.975,9658.463,4559.517,3259.517,3217.006.394.964
05 may 202458.403,7559.893,2458.132,8959.332,8259.332,8219.149.206.887
04 may 202455.098,9158.802,5954.857,6958.402,6558.402,6530.805.199.204
03 may 202454.351,9355.570,6253.123,6155.099,9655.099,9630.485.709.223
02 may 202456.824,0156.993,8853.030,4854.352,2154.352,2145.195.332.228
01 may 202459.580,3760.387,8155.395,8056.849,6656.849,6635.477.414.710
30 abr 202458.938,0659.881,7757.772,5759.581,9659.581,9624.858.897.199
29 abr 202459.293,6960.133,1958.665,8658.944,4858.944,4816.189.827.934
28 abr 202459.611,0059.748,8058.370,8659.289,6159.289,6118.259.036.101
27 abr 202460.115,0760.560,9059.246,2759.615,0559.615,0522.571.762.071
26 abr 202460.070,4160.831,4758.749,9760.111,6560.111,6529.976.524.832
25 abr 202462.049,5262.655,8459.439,6860.072,1660.072,1628.296.077.449
24 abr 202462.731,3863.032,9661.737,5862.048,1662.048,1622.715.154.524
23 abr 202460.927,6863.113,4660.496,6262.729,3062.729,3026.544.206.489
22 abr 202460.954,5561.639,5960.245,7760.919,2460.919,2419.240.933.719
21 abr 202459.883,7861.376,2659.247,2560.956,0760.956,0721.662.346.331
20 abr 202459.675,0861.440,4656.170,0759.876,7159.876,7146.818.669.689
19 abr 202457.432,1960.151,7556.914,7759.676,9659.676,9633.831.742.410
18 abr 202460.099,3460.729,5256.185,2857.433,4857.433,4839.286.364.669
17 abr 202459.689,9360.616,8058.076,4360.080,5360.080,5340.342.061.721
16 abr 202461.748,6662.753,1758.671,1259.696,4359.696,4341.032.259.716
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...