BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jul. 20208.063,158.159,058.044,438.138,108.138,1013.204.916.224
05 jul. 20208.115,698.147,787.983,578.067,418.067,4111.472.082.913
04 jul. 20208.076,798.166,568.051,258.121,388.121,3810.929.770.360
03 jul. 20208.119,298.186,878.054,178.079,528.079,5211.628.513.115
02 jul. 20208.204,158.234,098.047,018.118,018.118,0114.538.368.165
01 jul. 20208.140,988.272,478.105,678.201,658.201,6514.194.667.464
30 jun. 20208.167,278.195,138.099,948.133,878.133,8714.006.669.608
29 jun. 20208.143,298.216,888.025,108.171,968.171,9614.635.730.828
28 jun. 20208.065,998.198,898.000,978.146,468.146,4612.972.978.682
27 jun. 20208.172,218.208,048.021,208.063,258.063,2515.397.597.963
26 jun. 20208.254,408.299,868.128,238.167,838.167,8316.349.600.988
25 jun. 20208.278,968.327,918.088,628.257,808.257,8016.592.633.068
24 jun. 20208.514,868.550,438.230,868.278,508.278,5016.854.310.950
23 jun. 20208.550,858.541,978.488,798.512,668.512,6615.033.755.038
22 jun. 20208.321,858.573,338.319,258.554,978.554,9718.711.722.307
21 jun. 20208.348,068.410,858.321,428.324,288.324,2813.711.188.606
20 jun. 20208.310,718.405,368.273,328.349,338.349,3315.326.113.092
19 jun. 20208.396,208.391,548.295,808.308,088.308,0817.560.905.776
18 jun. 20208.433,348.434,428.325,038.397,588.397,5815.855.107.777
17 jun. 20208.462,428.468,888.298,718.432,178.432,1717.946.983.341
16 jun. 20208.338,978.451,578.295,818.466,188.466,1819.142.088.399
15 jun. 20208.342,288.392,447.994,828.335,828.335,8223.549.993.996
14 jun. 20208.420,458.424,648.315,408.342,958.342,9516.879.795.089
13 jun. 20208.421,968.434,368.348,008.418,428.418,4215.605.232.932
12 jun. 20208.256,748.443,118.227,258.422,068.422,0620.085.507.112
11 jun. 20208.683,808.726,698.203,438.257,718.257,7126.794.462.263
10 jun. 20208.641,958.702,988.560,648.683,828.683,8222.616.920.947
09 jun. 20208.646,628.697,058.576,728.643,348.643,3420.927.699.475
08 jun. 20208.622,348.662,688.568,848.644,088.644,0819.007.316.133
07 jun. 20208.548,918.637,688.376,358.621,278.621,2722.099.248.069
06 jun. 20208.559,878.655,578.494,028.549,518.549,5118.100.713.708
05 jun. 20208.641,788.708,008.543,148.560,428.560,4220.821.655.254
04 jun. 20208.594,718.703,958.504,438.642,158.642,1522.857.718.103
03 jun. 20208.523,138.618,758.451,138.595,488.595,4822.259.239.519
02 jun. 20209.134,939.100,958.455,838.519,608.519,6034.988.507.698
01 jun. 20208.512,439.164,198.491,769.138,799.138,7931.638.321.031
31 may. 20208.734,908.735,118.485,778.510,148.510,1424.981.824.663
30 may. 20208.499,708.738,438.434,698.735,178.735,1729.466.875.499
29 may. 20208.601,548.648,138.423,858.499,888.499,8829.623.261.677
28 may. 20208.337,638.619,318.314,098.599,198.599,1931.024.222.279
27 may. 20208.049,358.374,558.047,258.334,078.334,0729.720.222.373
26 may. 20208.173,188.218,977.980,678.047,238.047,2326.946.164.996
25 may. 20208.054,738.213,687.998,608.170,758.170,7528.702.097.201
24 may. 20208.451,258.517,578.057,488.058,648.058,6429.811.873.075
23 may. 20208.426,288.534,018.364,858.448,508.448,5025.437.240.006
22 may. 20208.292,998.476,708.241,588.424,008.424,0027.348.075.873
21 may. 20208.673,018.706,748.095,678.294,298.294,2935.916.228.478
20 may. 20208.900,688.961,738.604,098.673,238.673,2333.285.145.641
19 may. 20208.912,338.974,278.741,928.904,078.904,0735.925.760.777
18 may. 20208.943,329.152,538.853,368.911,898.911,8938.323.740.485
17 may. 20208.663,179.077,228.639,718.938,748.938,7437.050.193.561
16 may. 20208.624,648.838,078.557,608.665,098.665,0933.419.065.012
15 may. 20209.007,369.028,798.560,078.619,988.619,9844.502.489.737
14 may. 20208.567,659.062,768.559,259.006,849.006,8452.213.115.455
13 may. 20208.118,358.614,508.118,358.566,418.566,4142.100.372.007
12 may. 20207.966,528.247,337.927,358.117,518.117,5138.854.531.997
11 may. 20208.077,808.345,577.748,867.958,577.958,5752.848.550.000
10 may. 20208.742,708.746,727.652,448.078,638.078,6358.423.522.764
09 may. 20208.971,979.036,848.733,108.745,188.745,1842.446.696.438
08 may. 20209.169,439.215,419.013,828.973,588.973,5847.208.611.551
07 may. 20208.576,389.224,358.460,989.183,609.183,6056.396.877.910
06 may. 20208.311,368.716,588.270,388.582,738.582,7345.717.626.720
05 may. 20208.173,838.307,138.174,768.307,338.307,3339.814.035.765
04 may. 20208.117,678.215,247.906,008.173,678.173,6741.928.068.001
03 may. 20208.097,368.263,367.959,788.119,248.119,2442.981.980.432
02 may. 20207.994,838.118,617.942,118.101,858.101,8536.175.050.970
01 may. 20207.924,768.241,467.920,187.990,967.990,9639.724.524.726
30 abr. 20208.088,658.689,927.796,787.911,767.911,7661.188.997.208
29 abr. 20207.206,628.159,067.176,488.091,748.091,7455.349.329.003
28 abr. 20207.203,207.215,647.139,687.206,947.206,9430.636.834.629
27 abr. 20207.097,037.201,937.097,037.201,937.201,9333.408.252.755
26 abr. 20206.995,107.116,676.987,047.097,457.097,4530.562.213.184
25 abr. 20206.976,947.061,936.950,326.994,926.994,9230.439.269.017
24 abr. 20206.899,476.998,856.899,476.977,336.977,3332.005.501.112
23 abr. 20206.589,536.947,146.568,146.895,336.895,3340.371.945.047
22 abr. 20206.336,706.609,266.326,296.585,746.585,7430.766.306.549
21 abr. 20206.332,226.397,986.308,226.337,516.337,5130.018.639.033
20 abr. 20206.614,326.662,616.296,376.334,226.334,2234.742.821.137
19 abr. 20206.676,716.694,736.590,396.616,676.616,6728.816.740.031
18 abr. 20206.522,556.685,026.519,756.673,716.673,7129.836.487.608
17 abr. 20206.553,906.591,426.476,906.526,136.526,1329.901.522.711
16 abr. 20206.089,566.570,786.018,866.554,146.554,1443.084.465.667
15 abr. 20206.231,906.313,776.083,406.091,086.091,0829.609.672.747
14 abr. 20206.265,806.342,726.223,816.229,056.229,0531.052.638.301
13 abr. 20206.372,296.372,296.111,886.267,416.267,4135.360.341.048
12 abr. 20206.271,386.502,386.228,416.377,306.377,3032.713.603.420
11 abr. 20206.279,376.333,566.209,066.272,316.272,3128.551.130.159
10 abr. 20206.685,146.685,146.213,726.277,596.277,5939.887.373.494
09 abr. 20206.756,136.754,486.607,086.683,566.683,5631.866.087.998
08 abr. 20206.589,226.776,646.579,026.752,576.752,5734.584.821.928
07 abr. 20206.734,176.825,356.550,856.586,586.586,5840.607.110.827
06 abr. 20206.281,516.732,456.276,036.732,456.732,4543.418.654.993
05 abr. 20206.351,276.370,596.215,586.284,366.284,3627.308.284.051
04 abr. 20206.236,746.366,466.197,586.355,886.355,8830.713.566.062
03 abr. 20206.268,116.489,866.186,556.232,126.232,1236.074.898.995
02 abr. 20206.032,156.542,126.024,106.264,636.264,6343.949.502.253
01 abr. 20205.838,086.037,455.677,556.032,156.032,1536.837.295.841
31 mar. 20205.830,855.905,565.820,585.839,285.839,2829.734.409.216
30 mar. 20205.318,445.899,185.305,335.830,165.830,1633.641.328.894
29 mar. 20205.592,185.596,515.322,315.315,305.315,3025.466.664.426
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines