Mercados españoles cerrados en 4 hrs 23 min

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
33.684,72+1.182,33 (+3,64%)
A partir del 12:07PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 202232.665,7133.728,1832.440,0233.684,7233.684,7224.757.637.120
25 ene 202232.369,7533.179,3731.627,0132.693,3532.693,3523.381.125.046
24 ene 202231.985,8732.899,0629.323,4932.369,3332.369,3336.963.489.637
23 ene 202230.893,0232.121,7230.654,9531.986,8231.986,8222.941.168.169
22 ene 202232.148,4332.339,9030.277,6630.877,9430.877,9435.006.840.731
21 ene 202235.974,6736.321,8131.548,8932.135,8532.135,8537.913.565.556
20 ene 202236.800,6238.251,6535.950,9935.957,7135.957,7118.015.822.473
19 ene 202237.402,3837.446,6636.389,5336.800,8836.800,8820.356.996.522
18 ene 202237.028,3437.549,3736.422,0537.403,7937.403,7919.787.042.903
17 ene 202237.804,2437.857,5336.531,2637.028,7637.028,7619.010.103.713
16 ene 202237.819,4438.051,3837.398,0637.800,5337.800,5315.695.843.306
15 ene 202237.758,0038.303,5637.378,8037.824,1337.824,1316.093.613.422
14 ene 202237.181,6637.969,2736.655,2337.756,0737.756,0720.654.206.193
13 ene 202238.413,7638.574,1737.053,2137.175,2937.175,2941.626.348.816
12 ene 202237.605,1738.559,4837.401,8238.415,8238.415,8229.282.229.408
11 ene 202236.910,6537.828,1236.550,1337.599,6037.599,6023.163.434.090
10 ene 202236.913,5737.231,5535.228,7636.912,2036.912,2028.335.773.331
09 ene 202236.735,0737.580,8036.386,0136.914,7736.914,7718.755.603.984
08 ene 202236.579,0437.170,0835.799,9036.734,3836.734,3824.704.118.680
07 ene 202238.197,0038.197,0036.222,5036.575,9036.575,9074.103.034.014
06 ene 202238.517,1838.691,0237.721,0038.203,5138.203,5126.738.382.071
05 ene 202240.679,4541.486,5437.839,7538.520,2738.520,2732.580.817.996
04 ene 202241.106,3841.956,5040.554,5740.677,8840.677,8837.661.970.660
03 ene 202241.628,3241.849,9640.575,2841.105,7241.105,7229.261.479.130
02 ene 202241.921,1742.097,4341.196,7141.629,8041.629,8024.577.311.974
01 ene 202240.717,3842.049,8740.696,9341.926,3441.926,3421.613.129.995
31 dic 202141.659,1942.793,9740.254,1640.712,7240.712,7232.507.766.322
30 dic 202140.925,5442.321,1040.583,3841.666,9241.666,9223.569.055.197
29 dic 202142.095,8442.554,2640.696,1740.885,1440.885,1426.452.243.764
28 dic 202144.732,2244.732,2241.924,2642.064,8842.064,8829.549.879.026
27 dic 202144.864,9545.876,6644.609,0644.697,4144.697,4121.469.713.513
26 dic 202144.538,4745.242,8543.757,6544.871,0544.871,0518.514.119.911
25 dic 202144.914,9145.199,0244.368,9144.539,5044.539,5016.807.813.795
24 dic 202144.868,7045.774,1244.604,0544.886,0144.886,0121.521.666.976
23 dic 202142.931,7145.285,3442.421,7544.849,7044.849,7024.925.551.041
22 dic 202143.355,2343.932,4142.874,9142.933,6342.933,6321.584.876.672
21 dic 202141.575,0643.688,6541.408,4143.354,8043.354,8023.969.764.820
20 dic 202141.543,0442.023,4340.365,4841.569,9141.569,9127.454.692.665
19 dic 202141.684,9542.784,4141.372,7541.542,9941.542,9922.372.971.358
18 dic 202141.119,7942.094,1740.567,4841.680,4241.680,4223.219.129.040
17 dic 202142.045,1742.383,7640.375,5941.104,5741.104,5729.272.501.838
16 dic 202143.310,9543.746,6741.949,8742.055,4942.055,4924.058.853.189
15 dic 202142.975,2043.813,0541.480,9743.307,6343.307,6332.364.951.353
14 dic 202141.396,7743.013,8241.143,7141.405,4941.405,4930.769.104.303
13 dic 202144.307,2044.382,2740.644,0641.421,2841.421,2828.507.891.159
12 dic 202143.611,2344.821,8143.055,4344.292,6944.292,6919.396.796.672
11 dic 202141.758,7343.702,5641.473,9943.618,0043.618,0022.776.228.252
10 dic 202142.184,8344.288,5541.545,8641.739,8941.739,8927.358.744.220
09 dic 202144.471,7544.787,5041.934,9242.211,3842.211,3826.212.546.684
08 dic 202144.946,2145.188,1143.256,8944.519,9844.519,9825.104.855.062
07 dic 202144.826,8846.178,3344.523,5044.974,9844.974,9829.873.995.242
06 dic 202143.712,3545.136,0841.835,8744.827,5944.827,5933.417.159.033
05 dic 202143.487,3043.988,1342.299,3843.672,8743.672,8732.906.421.504
04 dic 202147.485,8847.642,1437.893,5343.486,5843.486,5854.256.406.273
03 dic 202149.981,6250.839,1846.423,7847.371,3147.371,3135.166.512.180
02 dic 202150.549,6050.583,8649.311,7549.953,8949.953,8928.639.661.363
01 dic 202150.227,3752.107,5949.983,9350.560,6150.560,6132.562.962.375
30 nov 202151.210,3051.991,2449.508,7850.313,3950.313,3932.399.262.570
29 nov 202150.734,5652.219,0150.321,4751.189,4551.189,4528.665.350.260
28 nov 202148.421,3950.827,2447.329,2650.696,0950.696,0924.898.768.129
27 nov 202147.470,3348.877,4347.410,2048.423,2048.423,2026.997.217.218
26 nov 202152.600,2452.793,2047.323,1047.323,1047.323,1036.935.280.493
25 nov 202151.025,7452.950,4151.002,7351.096,4651.096,4630.585.799.415
24 nov 202151.185,6051.405,6649.940,4050.235,8050.235,8032.700.833.644
23 nov 202150.085,2151.445,2649.416,9151.188,4651.188,4633.331.102.310
22 nov 202152.066,1152.559,1349.562,8050.071,6350.071,6331.166.066.807
21 nov 202152.919,2653.161,9451.934,4452.087,0652.087,0623.168.441.582
20 nov 202151.488,0453.033,8850.916,2852.889,7552.889,7527.132.088.068
19 nov 202150.046,0651.562,8449.053,8251.492,0351.492,0334.289.056.107
18 nov 202153.332,0453.811,9849.726,4750.086,5350.086,5336.405.348.273
17 nov 202153.127,3453.709,9351.727,1553.339,0053.339,0034.616.617.571
16 nov 202156.058,0956.058,0951.952,1453.146,4553.146,4541.382.286.062
15 nov 202157.267,2557.891,7855.891,9955.914,4055.914,4026.883.766.644
14 nov 202156.323,1757.244,4355.581,0957.219,6657.219,6621.957.336.627
13 nov 202156.063,4256.725,3955.316,8356.335,5456.335,5426.629.356.281
12 nov 202156.661,1557.222,5754.445,7456.061,5256.061,5231.532.134.995
11 nov 202156.574,2057.220,9755.921,4956.736,2656.736,2631.343.096.595
10 nov 202157.747,7959.496,1555.065,3356.588,4256.588,4242.427.739.382
09 nov 202158.290,2959.153,0657.269,1357.763,7457.763,7436.534.106.723
08 nov 202154.756,7058.408,3954.756,7058.305,0458.305,0435.488.274.443
07 nov 202153.287,3654.741,9453.181,3754.741,9454.741,9421.374.622.401
06 nov 202152.866,5953.318,3252.083,0653.263,6053.263,6025.187.135.416
05 nov 202153.187,4354.139,5252.592,5652.915,7652.915,7626.494.469.926
04 nov 202154.190,3154.351,2352.647,9553.180,6453.180,6428.225.688.676
03 nov 202154.627,9054.845,9252.820,1754.214,6354.214,6331.101.912.716
02 nov 202152.556,4855.465,6952.312,2554.603,7754.603,7732.598.888.626
01 nov 202153.061,8753.961,0451.686,6052.591,9652.591,9631.165.444.999
31 oct 202153.498,8253.979,4651.994,2153.060,5853.060,5827.898.987.362
30 oct 202153.835,1853.913,7152.692,5753.531,9853.531,9827.815.652.165
29 oct 202151.894,6554.532,0051.632,0753.825,3253.825,3231.880.097.022
28 oct 202150.411,8853.186,0249.810,2851.892,3051.892,3038.739.882.231
27 oct 202152.043,2852.939,0050.162,4850.421,9450.421,9437.639.952.956
26 oct 202154.297,3754.507,0951.741,3652.053,4552.053,4530.077.143.516
25 oct 202152.316,2954.906,2552.119,6954.303,4554.303,4526.759.780.838
24 oct 202152.712,8952.830,9651.231,1952.348,0052.348,0023.468.371.588
23 oct 202152.125,0353.026,1451.379,5052.734,6052.734,6023.091.004.859
22 oct 202153.539,5954.746,9451.720,3452.123,0052.123,0033.007.497.760
21 oct 202156.642,1357.214,1353.432,0353.515,7453.515,7439.492.048.235
20 oct 202155.258,2057.457,2654.619,5656.634,0656.634,0635.004.469.846
19 oct 202153.423,3855.387,9352.881,7855.238,7755.238,7734.788.514.253
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...