Mercados españoles cerrados

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
26.065,70-719,77 (-2,69%)
A partir del 9:00PM GMT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 ene. 202126.504,5126.683,1224.329,6426.065,7026.065,7050.539.565.056
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
25 nov. 202016.057,1616.295,0615.591,4415.719,4215.719,4236.680.376.885
24 nov. 202015.507,7116.289,3915.296,5316.059,7316.059,7343.259.912.042
23 nov. 202015.481,6615.743,4815.161,2615.506,9615.506,9636.091.279.091
22 nov. 202015.723,0315.762,4414.904,2115.481,6515.481,6534.789.828.992
21 nov. 202015.705,1815.971,3215.556,1415.723,0315.723,0333.441.344.562
20 nov. 202015.015,7715.827,9314.960,7915.705,1815.705,1831.199.715.895
19 nov. 202015.030,1815.315,5114.693,5315.015,7815.015,7831.170.043.042
18 nov. 202014.873,5215.496,1714.623,4315.030,3015.030,3041.420.945.978
17 nov. 202014.069,4714.987,1813.968,5014.873,7014.873,7032.879.731.316
16 nov. 202013.469,7314.190,8613.412,8114.095,1314.095,1326.583.558.821
15 nov. 202013.575,8813.622,7913.339,9613.469,7413.469,7419.968.642.321
14 nov. 202013.786,8213.786,8213.306,4013.575,8713.575,8723.219.132.003
13 nov. 202013.789,1613.947,0013.527,6813.786,8213.786,8226.698.221.339
12 nov. 202013.329,2313.812,2913.192,2113.789,0713.789,0728.953.189.833
11 nov. 202012.938,2013.515,2812.935,4813.329,2613.329,2625.274.513.391
10 nov. 202012.967,1513.050,8012.797,6212.938,2012.938,2021.639.901.436
09 nov. 202013.016,1313.296,1012.587,0612.967,1212.967,1228.881.204.700
08 nov. 202012.492,2613.168,9912.416,7713.016,1013.016,1022.393.766.713
07 nov. 202013.109,1013.253,0112.146,5112.492,2612.492,2629.496.299.788
06 nov. 202013.184,0513.478,1212.818,1513.109,1013.109,1033.550.195.535
05 nov. 202012.045,6313.285,1812.017,6313.184,1513.184,1534.573.885.747
04 nov. 202011.860,8912.135,4911.646,1512.045,6112.045,6129.928.308.319
03 nov. 202011.640,7911.894,5511.439,0311.860,7311.860,7325.395.821.174
02 nov. 202011.799,9311.864,2211.373,8211.640,8211.640,8226.434.834.249
01 nov. 202011.801,3311.870,7211.670,6311.800,0011.800,0021.005.546.036
31 oct. 202011.602,6112.013,0311.524,3311.801,3311.801,3325.952.880.449
30 oct. 202011.506,9211.721,3411.254,0211.602,6011.602,6026.193.042.074
29 oct. 202011.295,6811.680,3911.082,6211.506,9311.506,9348.380.804.004
28 oct. 202011.589,1211.747,3211.027,5111.295,6711.295,6730.527.966.335
27 oct. 202011.072,2611.680,9811.059,9211.589,1311.589,1328.645.479.084
26 oct. 202010.998,7911.197,1310.850,9311.072,2611.072,2624.948.286.976
24 oct. 202011.050,0111.236,4110.883,0910.998,7710.998,7720.600.295.208
23 oct. 202010.901,2311.081,2010.862,5911.050,0011.050,0020.689.002.227
22 oct. 202010.977,9510.989,4510.769,7810.901,2010.901,2024.425.701.103
21 oct. 202010.801,4411.132,6710.736,3410.973,1610.973,1629.392.142.845
20 oct. 202010.071,1011.117,0510.060,0110.820,0510.820,0536.631.380.852
19 oct. 20209.980,9110.141,079.923,7110.073,8610.073,8626.135.679.089
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...