BTC-EUR - Bitcoin EUR
CCC - CoinMarketCap. Divisa en EUR
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EUR
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 feb. 2020 | 8893,48 | 8900,33 | 8793,60 | 8845,31 | 8845,31 | 41.076.502.528 |
| 24 feb. 2020 | 9154,72 | 9173,30 | 8791,04 | 8895,32 | 8895,32 | 41.554.210.039 |
| 23 feb. 2020 | 8908,71 | 9169,32 | 8911,32 | 9157,43 | 9157,43 | 38.001.900.383 |
| 22 feb. 2020 | 8931,64 | 8940,90 | 8851,01 | 8908,58 | 8908,58 | 33.039.433.769 |
| 21 feb. 2020 | 8909,95 | 8964,19 | 8841,32 | 8930,47 | 8930,47 | 37.736.163.862 |
| 20 feb. 2020 | 8907,75 | 8939,09 | 8813,65 | 8906,88 | 8906,88 | 41.644.907.584 |
| 19 feb. 2020 | 9396,98 | 9427,96 | 8891,01 | 8911,51 | 8911,51 | 43.470.672.712 |
| 18 feb. 2020 | 8942,85 | 9413,78 | 8923,22 | 9395,31 | 9395,31 | 43.790.789.356 |
| 17 feb. 2020 | 9165,14 | 9171,32 | 8773,44 | 8941,85 | 8941,85 | 42.446.217.812 |
| 16 feb. 2020 | 9130,57 | 9273,43 | 8967,59 | 9163,17 | 9163,17 | 40.007.379.236 |
| 15 feb. 2020 | 9522,97 | 9548,25 | 9116,95 | 9130,80 | 9130,80 | 40.500.122.609 |
| 14 feb. 2020 | 9418,54 | 9530,48 | 9349,09 | 9521,36 | 9521,36 | 40.014.999.389 |
| 13 feb. 2020 | 9493,39 | 9645,51 | 9330,56 | 9421,15 | 9421,15 | 45.523.177.582 |
| 12 feb. 2020 | 9343,95 | 9557,44 | 9381,60 | 9495,31 | 9495,31 | 39.949.166.142 |
| 11 feb. 2020 | 9033,40 | 9350,97 | 8910,70 | 9349,30 | 9349,30 | 34.480.314.023 |
| 10 feb. 2020 | 9237,53 | 9317,41 | 8968,02 | 9034,06 | 9034,06 | 36.099.661.864 |
| 09 feb. 2020 | 9011,17 | 9250,20 | 8995,38 | 9238,55 | 9238,55 | 32.699.760.274 |
| 08 feb. 2020 | 8947,13 | 9022,91 | 8842,18 | 9012,29 | 9012,29 | 32.131.455.750 |
| 07 feb. 2020 | 8857,01 | 8985,17 | 8885,85 | 8949,75 | 8949,75 | 31.540.576.719 |
| 06 feb. 2020 | 8743,87 | 8946,82 | 8687,46 | 8860,47 | 8860,47 | 34.266.801.203 |
| 05 feb. 2020 | 8314,17 | 8819,76 | 8331,02 | 8739,87 | 8739,87 | 32.021.502.646 |
| 04 feb. 2020 | 8400,32 | 8448,02 | 8250,25 | 8311,95 | 8311,95 | 27.063.674.304 |
| 03 feb. 2020 | 8426,83 | 8624,08 | 8360,36 | 8400,93 | 8400,93 | 27.963.062.143 |
| 02 feb. 2020 | 8463,65 | 8538,75 | 8312,43 | 8426,54 | 8426,54 | 27.806.989.191 |
| 01 feb. 2020 | 8423,86 | 8508,27 | 8394,62 | 8466,40 | 8466,40 | 23.365.749.350 |
| 31 ene. 2020 | 8620,67 | 8581,90 | 8319,69 | 8427,62 | 8427,62 | 26.527.473.551 |
| 30 ene. 2020 | 8458,38 | 8661,30 | 8369,16 | 8621,29 | 8621,29 | 29.356.103.023 |
| 29 ene. 2020 | 8489,73 | 8540,47 | 8416,11 | 8458,93 | 8458,93 | 27.857.927.450 |
| 28 ene. 2020 | 8087,96 | 8490,75 | 8082,35 | 8490,75 | 8490,75 | 31.208.880.036 |
| 27 ene. 2020 | 7797,46 | 8147,13 | 7801,90 | 8085,50 | 8085,50 | 25.996.943.939 |
| 26 ene. 2020 | 7586,49 | 7802,08 | 7550,94 | 7797,02 | 7797,02 | 20.114.378.448 |
| 25 ene. 2020 | 7655,44 | 7671,79 | 7524,65 | 7589,61 | 7589,61 | 17.820.070.772 |
| 24 ene. 2020 | 7603,44 | 7723,06 | 7498,27 | 7660,26 | 7660,26 | 22.129.639.051 |
| 23 ene. 2020 | 7822,87 | 7858,69 | 7538,38 | 7604,30 | 7604,30 | 23.311.436.253 |
| 22 ene. 2020 | 7887,89 | 7924,11 | 7783,31 | 7823,08 | 7823,08 | 20.366.964.887 |
| 21 ene. 2020 | 7803,45 | 7898,26 | 7707,76 | 7889,41 | 7889,41 | 21.737.558.317 |
| 20 ene. 2020 | 7846,14 | 7881,49 | 7714,67 | 7802,23 | 7802,23 | 23.811.739.271 |
| 19 ene. 2020 | 8062,04 | 8260,53 | 7769,92 | 7847,59 | 7847,59 | 30.842.637.239 |
| 18 ene. 2020 | 8049,35 | 8125,83 | 7959,15 | 8063,27 | 8063,27 | 29.157.288.013 |
| 17 ene. 2020 | 7834,33 | 8077,23 | 7824,03 | 8051,00 | 8051,00 | 32.795.485.000 |
| 16 ene. 2020 | 7901,09 | 7943,20 | 7732,77 | 7833,05 | 7833,05 | 28.116.699.119 |
| 15 ene. 2020 | 7931,34 | 7970,70 | 7761,86 | 7896,19 | 7896,19 | 35.955.399.490 |
| 14 ene. 2020 | 7310,82 | 7980,02 | 7316,26 | 7933,51 | 7933,51 | 40.299.311.377 |
| 13 ene. 2020 | 7367,19 | 7361,88 | 7255,83 | 7313,75 | 7313,75 | 20.190.373.250 |
| 12 ene. 2020 | 7222,86 | 7376,45 | 7204,63 | 7369,64 | 7369,64 | 20.603.017.030 |
| 11 ene. 2020 | 7339,44 | 7389,28 | 7219,60 | 7226,70 | 7226,70 | 22.946.564.430 |
| 10 ene. 2020 | 7092,06 | 7343,37 | 6947,92 | 7343,37 | 7343,37 | 25.820.153.792 |
| 09 ene. 2020 | 7272,98 | 7275,69 | 7059,74 | 7092,75 | 7092,75 | 21.646.224.663 |
| 08 ene. 2020 | 7319,20 | 7555,93 | 7160,02 | 7270,79 | 7270,79 | 28.501.027.542 |
| 07 ene. 2020 | 6939,24 | 7333,80 | 6966,14 | 7320,77 | 7320,77 | 25.797.010.962 |
| 06 ene. 2020 | 6639,89 | 6951,01 | 6618,22 | 6939,71 | 6939,71 | 20.791.101.699 |
| 05 ene. 2020 | 6640,49 | 6760,00 | 6631,01 | 6640,67 | 6640,67 | 17.674.001.714 |
| 04 ene. 2020 | 6582,18 | 6655,67 | 6550,04 | 6640,67 | 6640,67 | 16.527.874.600 |
| 03 ene. 2020 | 6252,01 | 6643,42 | 6196,51 | 6581,74 | 6581,74 | 25.190.641.929 |
| 02 ene. 2020 | 6419,90 | 6455,85 | 6208,00 | 6252,94 | 6252,94 | 18.620.672.982 |
| 01 ene. 2020 | 6412,61 | 6466,05 | 6395,29 | 6417,78 | 6417,78 | 16.548.264.141 |
| 31 dic. 2019 | 6512,02 | 6537,75 | 6390,23 | 6411,46 | 6411,46 | 18.866.418.835 |
| 30 dic. 2019 | 6635,92 | 6655,20 | 6495,84 | 6510,73 | 6510,73 | 20.420.606.560 |
| 29 dic. 2019 | 6548,41 | 6719,69 | 6510,35 | 6638,05 | 6638,05 | 20.072.704.181 |
| 28 dic. 2019 | 6522,80 | 6621,25 | 6520,90 | 6548,72 | 6548,72 | 19.119.692.111 |
| 27 dic. 2019 | 6521,20 | 6589,47 | 6434,12 | 6523,75 | 6523,75 | 20.382.982.030 |
| 26 dic. 2019 | 6557,00 | 6656,49 | 6487,19 | 6521,95 | 6521,95 | 20.529.956.690 |
| 25 dic. 2019 | 6606,03 | 6631,10 | 6508,50 | 6557,32 | 6557,32 | 19.432.228.775 |
| 24 dic. 2019 | 6630,18 | 6795,36 | 6555,33 | 6603,12 | 6603,12 | 20.732.787.200 |
| 23 dic. 2019 | 6777,29 | 6902,24 | 6604,75 | 6631,29 | 6631,29 | 25.091.080.545 |
| 22 dic. 2019 | 6491,88 | 6785,53 | 6468,86 | 6779,71 | 6779,71 | 20.880.470.519 |
| 21 dic. 2019 | 6518,43 | 6520,80 | 6421,06 | 6491,85 | 6491,85 | 17.434.503.032 |
| 20 dic. 2019 | 6480,55 | 6552,13 | 6397,03 | 6516,82 | 6516,82 | 20.432.789.822 |
| 19 dic. 2019 | 6547,25 | 6604,58 | 6330,19 | 6475,34 | 6475,34 | 23.288.187.560 |
| 18 dic. 2019 | 5961,26 | 6589,89 | 5883,72 | 6546,54 | 6546,54 | 28.641.568.534 |
| 17 dic. 2019 | 6223,79 | 6244,96 | 5907,70 | 5954,82 | 5954,82 | 20.054.517.793 |
| 16 dic. 2019 | 6430,52 | 6439,16 | 6198,98 | 6224,84 | 6224,84 | 18.149.976.614 |
| 15 dic. 2019 | 6406,40 | 6455,16 | 6224,41 | 6429,30 | 6429,30 | 15.174.667.035 |
| 14 dic. 2019 | 6536,49 | 6572,40 | 6382,09 | 6406,79 | 6406,79 | 15.410.302.614 |
| 13 dic. 2019 | 6475,97 | 6558,66 | 6498,92 | 6537,19 | 6537,19 | 15.400.147.686 |
| 12 dic. 2019 | 6482,39 | 6495,61 | 6404,53 | 6474,60 | 6474,60 | 16.918.822.376 |
| 11 dic. 2019 | 6560,35 | 6578,87 | 6463,33 | 6483,00 | 6483,00 | 14.686.713.808 |
| 10 dic. 2019 | 6685,60 | 6692,71 | 6532,27 | 6561,18 | 6561,18 | 16.451.392.128 |
| 09 dic. 2019 | 6837,39 | 6885,31 | 6657,45 | 6689,01 | 6689,01 | 16.152.911.546 |
| 08 dic. 2019 | 6828,38 | 6903,23 | 6759,90 | 6839,70 | 6839,70 | 13.933.669.711 |
| 07 dic. 2019 | 6824,70 | 6863,30 | 6805,21 | 6832,81 | 6832,81 | 13.974.015.958 |
| 06 dic. 2019 | 6709,23 | 6824,45 | 6684,46 | 6824,45 | 6824,45 | 16.371.162.807 |
| 05 dic. 2019 | 6544,59 | 6972,96 | 6513,03 | 6707,20 | 6707,20 | 16.943.884.750 |
| 04 dic. 2019 | 6604,82 | 6803,14 | 6470,32 | 6543,50 | 6543,50 | 19.547.622.916 |
| 03 dic. 2019 | 6612,77 | 6693,91 | 6522,93 | 6604,84 | 6604,84 | 13.351.519.852 |
| 02 dic. 2019 | 6737,62 | 6748,97 | 6530,99 | 6610,98 | 6610,98 | 15.423.272.061 |
| 01 dic. 2019 | 6871,95 | 6871,56 | 6617,20 | 6737,86 | 6737,86 | 16.989.829.214 |
| 30 nov. 2019 | 7046,45 | 7111,99 | 6821,33 | 6870,14 | 6870,14 | 15.572.657.480 |
| 29 nov. 2019 | 6780,85 | 7061,99 | 6771,18 | 7043,90 | 7043,90 | 17.887.987.433 |
| 28 nov. 2019 | 6849,48 | 7020,00 | 6769,40 | 6777,56 | 6777,56 | 17.300.211.126 |
| 27 nov. 2019 | 6550,44 | 6924,79 | 6338,14 | 6844,79 | 6844,79 | 21.803.443.902 |
| 26 nov. 2019 | 6489,12 | 6640,57 | 6439,49 | 6548,17 | 6548,17 | 19.167.694.341 |
| 25 nov. 2019 | 6387,09 | 6647,78 | 6009,61 | 6490,00 | 6490,00 | 38.766.044.068 |
| 24 nov. 2019 | 6713,03 | 6721,51 | 6377,39 | 6394,29 | 6394,29 | 27.611.112.896 |
| 23 nov. 2019 | 6620,06 | 6752,61 | 6488,72 | 6712,27 | 6712,27 | 19.062.111.427 |
| 22 nov. 2019 | 6907,57 | 6984,10 | 6293,91 | 6620,43 | 6620,43 | 31.069.217.350 |
| 21 nov. 2019 | 7242,28 | 7329,18 | 6865,83 | 6906,83 | 6906,83 | 20.346.346.877 |
| 20 nov. 2019 | 7405,44 | 7435,07 | 7230,42 | 7245,55 | 7245,55 | 18.742.210.567 |
| 19 nov. 2019 | 7500,87 | 7590,41 | 7311,88 | 7407,73 | 7407,73 | 19.032.283.609 |
| 18 nov. 2019 | 7756,08 | 7815,31 | 7472,37 | 7504,62 | 7504,62 | 19.489.736.312 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...