Mercados españoles cerrados en 2 hrs 57 min

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
28.476,56+1820,57 (+6,83%)
A partir del 11:31AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 jun 202127.158,6628.779,8226.618,4428.476,5528.476,5551.788.292.096
22 jun 202126.545,4727.878,6324.278,2727.232,4027.232,4049.398.801.919
21 jun 202130.023,6430.090,0926.268,6526.591,0626.591,0644.330.653.066
20 jun 202129.974,7830.407,7428.178,5930.071,7830.071,7830.885.305.655
19 jun 202130.222,5730.728,8629.443,7130.019,2330.019,2326.303.398.991
18 jun 202131.981,6532.063,8629.697,7730.165,8630.165,8630.514.524.304
17 jun 202131.964,6333.063,3431.455,6931.943,0631.943,0631.139.872.254
16 jun 202133.129,6533.403,4931.836,4531.969,3331.969,3332.690.112.796
15 jun 202133.350,6834.060,7532.670,2933.325,5933.325,5938.285.621.503
14 jun 202132.219,7133.787,6132.036,1133.178,5233.178,5235.595.999.202
13 jun 202129.363,2232.476,5728.792,0032.286,5132.286,5133.584.024.683
12 jun 202130.836,8030.893,6028.679,7529.360,5129.360,5131.319.155.285
11 jun 202130.145,9130.952,9029.583,4530.832,0530.832,0531.959.597.293
10 jun 202130.700,9831.523,4329.443,9630.150,4930.150,4935.796.883.045
09 jun 202127.452,2130.822,6526.666,5530.664,5330.664,5344.317.811.472
08 jun 202127.550,1327.898,2125.546,2927.497,9327.497,9340.994.783.948
07 jun 202129.452,1130.251,6027.464,5427.526,4927.526,4927.627.564.851
06 jun 202129.210,1129.948,0429.023,3329.474,3929.474,3923.763.233.981
05 jun 202130.310,9931.165,5528.685,5629.221,0829.221,0829.556.026.133
04 jun 202132.349,3532.349,3529.476,1630.322,7030.322,7034.380.052.740
03 jun 202130.794,8632.362,9930.512,0132.321,5532.321,5529.231.892.311
02 jun 202130.039,0731.297,4029.425,5130.775,0130.775,0127.085.867.000
01 jun 202130.487,3830.987,2529.266,4330.026,7930.026,7928.352.541.166
31 may 202129.253,4930.627,6028.073,3930.519,3130.519,3131.890.238.366
30 may 202128.384,0629.854,8527.492,8029.269,5229.269,5225.961.716.928
29 may 202129.267,2930.538,7327.634,8528.391,1628.391,1637.097.255.900
28 may 202131.581,5431.880,8228.524,9329.278,3229.278,3245.273.872.634
27 may 202132.248,1433.136,6130.561,3131.524,0431.524,0435.439.432.785
26 may 202131.349,1133.317,4130.937,2332.229,5332.229,5342.115.156.993
25 may 202131.762,7332.553,6829.847,7031.356,9531.356,9545.899.277.730
24 may 202128.487,8932.608,7328.367,0631.689,2031.689,2055.148.369.255
23 may 202130.813,9931.436,1425.635,5828.545,5428.545,5464.420.763.233
22 may 202130.682,2931.880,9929.050,6430.818,2530.818,2547.107.774.121
21 may 202133.207,1734.471,4127.599,7130.627,8230.627,8267.365.854.372
20 may 202130.198,8034.775,4528.776,1033.359,1433.359,1472.212.157.773
19 may 202135.135,9035.623,2925.122,6930.403,2030.403,20103.822.637.268
18 may 202135.773,4137.621,7034.661,6735.106,8035.106,8045.970.310.804
17 may 202138.202,8438.381,2134.720,6935.814,0935.814,0961.615.957.700
16 may 202138.462,8840.935,6636.193,9738.235,8938.235,8952.714.920.923
15 may 202141.052,1641.692,8038.419,6638.498,7438.498,7448.708.651.090
14 may 202141.139,2042.387,1240.433,8641.072,7841.072,7845.895.537.365
13 may 202141.179,7942.440,0938.911,7241.166,7041.166,7080.088.403.142
12 may 202146.700,7347.802,0640.695,5140.695,5140.695,5162.276.624.480
11 may 202146.000,1446.813,1044.963,0746.692,5346.692,5350.483.479.328
10 may 202147.861,7748.969,0144.531,6846.010,4846.010,4859.120.762.102
09 may 202148.405,9848.680,1746.436,6247.846,5247.846,5254.152.166.217
08 may 202147.152,5248.888,7746.842,1148.345,4648.345,4653.754.552.145
07 may 202146.757,0148.207,1245.848,5947.155,5147.155,5156.262.963.885
06 may 202147.837,4648.438,1145.928,2146.742,5646.742,5657.622.289.161
05 may 202144.319,5448.266,9244.082,3847.823,0647.823,0657.664.584.035
04 may 202147.444,2947.444,2944.272,7144.387,2644.387,2657.063.525.891
03 may 202147.079,5948.963,9547.073,0247.432,7747.432,7742.882.603.410
02 may 202148.108,2348.172,0646.707,2647.088,5747.088,5731.744.398.004
01 may 202148.017,5048.626,0947.464,6448.110,0548.110,0535.637.765.742
30 abr 202144.182,1548.172,3043.821,4548.047,0548.047,0543.592.419.889
29 abr 202145.206,2045.418,0543.228,1544.170,9744.170,9738.013.043.148
28 abr 202145.525,4346.368,1644.676,1645.178,6845.178,6839.555.208.147
27 abr 202144.728,9345.835,4844.169,4545.522,5245.522,5240.902.778.693
26 abr 202140.595,0944.895,0440.397,4544.721,8644.721,8648.250.384.085
25 abr 202141.375,7241.750,3538.988,3040.534,2640.534,2638.146.139.981
24 abr 202142.272,3842.292,5040.344,4541.374,1041.374,1040.517.390.980
23 abr 202143.064,6443.369,8739.590,5242.231,4142.231,4171.635.900.305
22 abr 202144.743,5245.998,4742.088,2643.083,3443.083,3462.257.219.154
21 abr 202146.932,1447.150,9544.614,3344.784,2144.784,2145.632.040.957
20 abr 202146.241,5647.416,2544.285,1846.933,7246.933,7256.388.351.851
19 abr 202146.948,2447.856,8045.194,2746.276,8346.276,8354.266.362.065
18 abr 202150.661,1350.957,8844.089,4746.968,7946.968,7981.435.535.596
17 abr 202151.350,4752.222,0550.376,9250.646,0550.646,0555.198.680.900
16 abr 202152.850,0253.170,5950.238,8451.386,2551.386,2570.347.656.605
15 abr 202152.635,3053.314,9051.988,9652.896,3952.896,3950.925.008.589
14 abr 202153.140,6154.238,3951.406,6952.664,0952.664,0964.632.348.372
13 abr 202150.270,7253.385,5050.268,0153.123,6353.123,6358.544.448.796
12 abr 202150.584,8051.569,7950.031,3650.273,6150.273,6143.504.171.884
11 abr 202150.286,7551.080,2449.820,0350.609,2050.609,2038.903.874.523
10 abr 202148.949,4851.489,5548.768,7750.242,2250.242,2248.935.806.674
09 abr 202148.950,5749.553,6248.623,2948.942,1148.942,1139.203.438.637
08 abr 202147.252,9648.956,2947.064,2148.948,3848.948,3844.525.448.347
07 abr 202149.003,6949.448,0446.868,3547.210,0247.210,0263.716.039.208
06 abr 202150.073,3650.336,0848.681,7549.008,6149.008,6155.632.948.185
05 abr 202149.935,1750.707,9349.086,7649.976,8449.976,8451.371.772.183
04 abr 202148.986,6450.099,7248.610,7549.933,2049.933,2043.127.215.841
03 abr 202150.508,4151.117,2348.985,8348.985,8348.985,8350.718.462.577
02 abr 202150.175,2451.184,9250.011,3450.497,2750.497,2749.939.060.095
01 abr 202150.247,1550.761,3249.843,7550.172,6450.172,6452.357.428.406
31 mar 202150.267,8251.103,4749.192,6150.240,5650.240,5655.870.132.689
30 mar 202149.071,7350.642,1448.656,4350.257,0950.257,0946.415.513.387
29 mar 202147.469,3949.509,4546.820,0349.071,7949.071,7948.965.901.937
28 mar 202147.459,6447.875,4546.699,7047.471,8047.471,8040.460.013.386
27 mar 202146.749,6647.962,6645.991,1047.458,4347.458,4340.076.024.963
26 mar 202143.889,3746.749,4443.801,7746.749,4446.749,4448.033.869.056
25 mar 202144.635,4145.187,7943.093,2643.907,3343.907,3357.745.645.064
24 mar 202146.206,2348.454,4544.467,1444.675,6344.675,6359.738.118.759
23 mar 202145.684,7547.231,1644.838,5546.230,2746.230,2747.662.707.362
22 mar 202148.400,5649.095,9345.497,9345.699,4145.699,4147.369.105.335
21 mar 202148.809,1949.192,5546.872,5048.405,2148.405,2143.709.708.070
20 mar 202148.827,8950.250,0948.728,3148.812,3148.812,3142.156.042.545
19 mar 202148.538,9549.977,8647.535,9648.839,9448.839,9441.069.651.510
18 mar 202149.148,3950.395,4545.520,6048.546,0748.546,0746.773.269.733
17 mar 202147.744,6649.206,1345.834,0949.129,8849.129,8850.287.731.657
16 mar 202146.820,7747.739,8744.903,3847.727,0847.727,0850.201.362.534
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...