Mercados españoles cerrados

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
50.277,05+2.493,89 (+5,22%)
A partir del 10:27PM UTC. Mercado abierto.
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 202447.815,2650.642,2947.091,5050.277,0550.277,0530.889.082.880
25 feb 202446.837,2847.712,2746.697,9547.607,8647.607,8614.007.949.994
24 feb 202447.372,7947.563,9046.676,1046.833,2046.833,2019.780.407.304
23 feb 202447.923,2948.060,1647.013,4747.392,2547.392,2523.475.734.895
22 feb 202448.356,8948.447,1846.835,6547.908,9947.908,9926.454.709.694
21 feb 202448.050,0948.954,8546.978,1648.367,3848.367,3830.854.694.565
20 feb 202448.345,0348.653,5747.961,4748.051,4148.051,4119.824.256.609
19 feb 202447.937,6648.567,2647.540,2748.333,6548.333,6516.316.334.143
18 feb 202448.401,3448.429,4047.016,8947.938,6147.938,6118.566.635.635
17 feb 202448.211,8748.887,4247.948,5448.399,9748.399,9726.149.030.201
16 feb 202448.300,7449.030,9147.686,4348.212,6448.212,6435.797.869.001
15 feb 202446.442,9848.542,0846.022,7848.291,3448.291,3436.438.018.997
14 feb 202446.362,6646.758,0245.174,0146.451,3846.451,3833.238.143.997
13 feb 202444.726,4646.671,1444.319,1446.378,3246.378,3232.038.925.926
12 feb 202444.293,7845.004,9544.153,2444.724,1844.724,1817.888.096.185
11 feb 202443.723,1144.643,5443.492,9644.295,9244.295,9215.205.677.486
10 feb 202442.028,7744.635,8742.007,2043.717,2443.717,2436.456.475.765
09 feb 202441.141,0542.291,1041.141,0542.032,6542.032,6524.267.239.777
08 feb 202440.057,2641.161,2139.758,7141.128,1641.128,1619.605.874.860
07 feb 202439.713,8240.324,8439.579,3840.052,2940.052,2915.616.166.337
06 feb 202439.497,7340.479,9239.235,1539.715,0039.715,0017.424.025.115
05 feb 202439.815,4639.880,1939.289,1839.503,2639.503,2613.731.491.707
04 feb 202439.991,4440.153,4739.719,0339.812,9739.812,9710.343.279.551
03 feb 202439.613,8940.213,4439.394,4739.992,2739.992,2717.228.088.847
02 feb 202439.401,6339.771,8738.747,3039.612,1839.612,1819.701.317.928
01 feb 202439.606,1940.293,8939.121,9139.413,5239.413,5222.837.367.991
31 ene 202439.967,2840.434,3339.385,5739.612,0539.612,0521.988.487.304
30 ene 202438.765,4139.965,3838.701,7839.956,2239.956,2219.077.561.931
29 ene 202438.777,3939.395,1038.431,5838.769,7238.769,7215.549.147.600
28 ene 202438.491,5738.841,3838.137,7838.771,8138.771,8110.514.898.011
27 ene 202436.822,5438.862,6936.734,7038.492,7238.492,7223.563.248.548
26 ene 202436.829,8736.968,4736.444,6536.819,7736.819,7717.049.792.852
25 ene 202436.728,7437.141,2436.305,7036.831,2736.831,2720.548.650.512
24 ene 202436.327,5836.831,7335.454,1336.699,2336.699,2326.935.315.403
23 ene 202438.151,4938.205,1536.241,1336.317,1536.317,1528.808.107.460
22 ene 202438.214,8438.383,4638.102,6438.144,2738.144,278.579.009.413
21 ene 202438.171,8338.404,1238.008,8138.209,4338.209,4310.625.574.894
20 ene 202437.933,7938.683,2037.031,3538.166,1638.166,1623.616.244.981
19 ene 202439.262,6639.384,7537.389,3737.918,7237.918,7223.174.989.410
18 ene 202439.648,7139.708,3138.844,6339.262,9739.262,9719.153.733.750
17 ene 202438.828,9340.061,8538.703,3439.669,7139.669,7122.119.531.074
16 ene 202438.112,5139.562,1338.103,7038.840,4638.840,4620.392.557.029
15 ene 202439.075,4039.279,1038.120,4838.186,7038.186,7016.008.261.347
14 ene 202439.036,3539.433,3038.730,5339.075,5139.075,5118.790.462.489
13 ene 202442.208,0842.365,2438.219,4239.085,3439.085,3439.522.714.682
12 ene 202442.514,0444.721,1841.601,8742.220,6442.220,6441.733.631.991
11 ene 202442.189,8643.423,0540.645,2342.488,2642.488,2645.665.538.159
10 ene 202442.911,4643.821,1641.395,7542.206,5042.206,5036.426.685.220
09 ene 202440.166,3543.114,4339.537,6342.895,8142.895,8139.037.959.858
08 ene 202440.164,0040.606,1739.920,1640.161,2240.161,2217.666.926.685
07 ene 202440.328,7640.373,1939.686,3040.155,5440.155,5414.690.041.790
06 ene 202440.372,0140.487,9039.058,8640.313,9140.313,9129.517.944.389
05 ene 202439.222,9740.898,1839.071,6040.360,0840.360,0827.815.518.796
04 ene 202441.092,6141.576,9537.371,3239.215,9839.215,9842.413.930.730
03 ene 202440.036,5541.609,7340.027,3241.089,2941.089,2935.950.434.827
02 ene 202438.305,4740.025,5938.219,1640.018,6140.018,6116.696.095.504
01 ene 202438.127,7138.768,8837.988,5538.291,8438.291,8414.855.969.946
31 dic 202338.073,1338.518,4937.588,7338.132,0538.132,0514.485.028.393
30 dic 202338.503,3538.997,9837.469,1838.080,0538.080,0523.517.721.045
29 dic 202339.131,1139.415,7638.211,7938.515,2938.515,2920.773.907.848
28 dic 202338.502,8139.345,3438.217,7939.108,3039.108,3022.740.505.379
27 dic 202339.568,4339.571,4537.778,3238.504,5638.504,5627.190.965.041
26 dic 202339.040,1839.672,8438.850,4839.580,5039.580,5019.163.344.467
25 dic 202339.657,5239.868,9138.848,8139.045,2139.045,2117.092.267.976
24 dic 202339.916,2939.919,4639.316,9539.667,6539.667,6512.250.301.745
23 dic 202339.857,9140.339,1339.388,5339.903,3239.903,3219.071.527.621
22 dic 202339.881,2940.253,8339.572,2539.858,0639.858,0620.399.842.399
21 dic 202338.491,5540.396,6038.496,0539.885,0639.885,0625.463.821.399
20 dic 202339.036,5139.706,4238.110,6938.499,9538.499,9521.104.124.796
19 dic 202337.951,5339.111,3737.145,3339.020,0639.020,0623.092.100.323
18 dic 202338.718,5238.831,6337.892,5537.966,6437.966,6415.308.580.792
17 dic 202338.445,0039.111,6438.248,2538.722,1938.722,1913.188.545.203
16 dic 202339.139,0539.227,5038.217,6538.437,6838.437,6818.003.791.136
15 dic 202339.405,7139.434,0538.240,7839.135,1639.135,1623.266.563.571
14 dic 202338.402,0439.931,8637.712,3439.411,6639.411,6624.624.174.259
13 dic 202338.306,5838.979,1637.697,5738.385,1438.385,1422.947.173.736
12 dic 202340.678,3640.690,4037.380,9438.311,3138.311,3137.743.607.791
11 dic 202340.588,6840.909,8040.495,0740.666,9240.666,9212.076.134.189
10 dic 202341.007,8941.176,1240.495,1440.586,4640.586,4616.121.172.681
09 dic 202340.123,3441.539,3839.986,8540.995,4440.995,4422.667.680.509
08 dic 202340.653,4740.928,0739.797,6240.122,9140.122,9125.612.353.182
07 dic 202340.831,8640.977,6640.308,8840.632,4040.632,4027.780.665.117
06 dic 202338.742,2041.131,7938.325,3340.832,4340.832,4333.636.384.491
05 dic 202336.724,9739.106,9636.724,9738.736,5138.736,5136.776.645.956
04 dic 202336.257,2036.873,0236.097,3336.724,7536.724,7514.486.279.586
03 dic 202335.518,9336.447,0935.485,2536.260,9836.260,9814.268.788.411
02 dic 202334.629,8535.832,4834.523,8835.518,4435.518,4421.586.052.430
01 dic 202334.502,3834.753,7334.433,9234.625,0234.625,0216.632.736.550
30 nov 202334.374,5534.911,0534.278,8834.499,9934.499,9918.889.675.827
29 nov 202333.988,2034.916,3133.688,1334.379,0734.379,0719.716.407.904
28 nov 202334.236,6134.353,5133.613,9533.993,8333.993,8317.339.865.672
27 nov 202334.529,2934.540,1833.939,6634.259,4034.259,4012.564.021.872
26 nov 202334.460,4034.616,6334.365,3934.529,2634.529,268.312.913.238
25 nov 202334.203,6335.123,7234.172,1034.459,3634.459,3620.941.268.119
24 nov 202334.368,8434.462,9333.846,6734.197,4934.197,4913.036.216.281
23 nov 202332.753,0434.766,9032.674,6534.379,7734.379,7722.407.676.695
22 nov 202334.232,4634.361,0332.805,4932.805,4932.805,4923.057.727.173
21 nov 202334.270,7934.522,9533.757,3634.239,5834.239,5819.083.822.904
20 nov 202333.512,2034.384,3833.355,4134.282,2334.282,2311.843.533.441
19 nov 202333.548,4733.744,4133.189,3533.512,1433.512,1410.887.477.949
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...