Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR

Añadir a la lista de favoritos

26.065,70-719,77 (-2,69%)

A partir del 9:00PM GMT. Mercado abierto.

Mostrar:

Cotizaciones históricas

Frecuencia:

Diario

Divisa en EUR

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
27 ene. 2021	26.504,51	26.683,12	24.329,64	26.065,70	26.065,70	50.539.565.056
26 ene. 2021	26.648,19	26.962,83	25.522,39	26.775,67	26.775,67	49.535.981.991
25 ene. 2021	26.535,15	28.648,33	26.428,95	26.654,60	26.654,60	49.326.841.880
24 ene. 2021	26.337,33	27.059,85	25.550,69	26.538,09	26.538,09	39.979.537.424
23 ene. 2021	27.099,71	27.402,34	25.868,13	26.340,01	26.340,01	39.718.049.871
22 ene. 2021	25.331,87	27.783,74	23.802,71	27.116,15	27.116,15	63.430.252.390
21 ene. 2021	29.344,04	29.349,66	24.863,67	25.338,51	25.338,51	62.178.072.138
20 ene. 2021	29.697,43	29.955,81	27.749,53	29.342,68	29.342,68	55.168.197.409
19 ene. 2021	30.339,00	31.129,62	29.713,66	29.713,66	29.713,66	47.156.737.845
18 ene. 2021	29.662,53	30.927,67	28.899,03	30.328,93	30.328,93	40.994.649.866
17 ene. 2021	29.938,04	30.384,22	28.204,25	29.661,73	29.661,73	43.392.810.402
16 ene. 2021	30.482,77	31.345,98	29.509,46	29.950,04	29.950,04	47.772.009.926
15 ene. 2021	32.225,66	32.558,05	28.660,19	30.485,84	30.485,84	56.095.675.651
14 ene. 2021	30.690,12	32.956,90	30.354,29	32.250,86	32.250,86	52.355.450.869
13 ene. 2021	27.779,81	30.918,48	26.690,49	30.682,93	30.682,93	57.033.976.442
12 ene. 2021	29.205,85	30.067,74	26.899,25	27.786,23	27.786,23	61.246.642.389
11 ene. 2021	31.464,55	31.464,55	25.108,53	29.247,21	29.247,21	101.409.092.304
10 ene. 2021	32.927,79	33.881,55	29.440,86	31.472,69	31.472,69	65.626.762.864
09 ene. 2021	33.364,95	33.894,77	31.886,20	32.928,06	32.928,06	50.702.797.264
08 ene. 2021	32.098,19	34.261,72	30.048,32	33.372,28	33.372,28	72.071.598.504
07 ene. 2021	29.852,57	32.748,25	29.653,54	32.089,45	32.089,45	69.085.552.572
06 ene. 2021	27.656,71	29.889,71	27.254,72	29.844,86	29.844,86	61.019.450.973
05 ene. 2021	26.098,19	28.009,37	24.633,17	27.639,48	27.639,48	54.923.202.611
04 ene. 2021	26.784,33	27.294,24	23.363,98	26.094,01	26.094,01	66.241.895.056
03 ene. 2021	26.476,66	28.519,63	26.413,13	26.760,72	26.760,72	64.216.240.796
02 ene. 2021	24.167,45	27.321,91	23.972,97	26.474,89	26.474,89	55.925.382.232
01 ene. 2021	23.735,42	24.316,92	23.649,96	24.165,56	24.165,56	33.508.045.052
31 dic. 2020	23.451,11	23.781,85	22.979,41	23.741,74	23.741,74	38.275.110.384
30 dic. 2020	22.328,38	23.524,71	22.328,38	23.450,61	23.450,61	41.701.870.950
29 dic. 2020	22.159,15	22.340,06	21.230,69	22.330,29	22.330,29	36.941.222.301
28 dic. 2020	21.534,58	22.421,38	21.485,55	22.161,60	22.161,60	40.139.698.737
27 dic. 2020	21.685,57	23.029,95	21.265,80	21.527,60	21.527,60	54.473.825.899
26 dic. 2020	20.240,09	21.914,16	20.113,51	21.683,66	21.683,66	39.642.437.312
25 dic. 2020	19.479,61	20.267,22	19.244,27	20.230,06	20.230,06	34.504.498.273
24 dic. 2020	19.058,57	19.509,43	18.649,07	19.481,57	19.481,57	33.717.526.503
23 dic. 2020	19.513,87	19.748,23	18.707,34	19.059,51	19.059,51	41.943.381.847
22 dic. 2020	18.630,18	19.520,38	18.375,62	19.514,74	19.514,74	36.244.238.107
21 dic. 2020	19.222,62	19.740,69	18.191,22	18.637,57	18.637,57	37.476.661.160
20 dic. 2020	19.467,07	19.807,86	18.884,53	19.224,95	19.224,95	30.989.654.705
19 dic. 2020	18.873,50	19.649,89	18.622,45	19.473,65	19.473,65	31.399.179.663
18 dic. 2020	18.600,06	18.956,98	18.302,80	18.877,66	18.877,66	32.951.434.485
17 dic. 2020	17.471,65	19.279,24	17.411,84	18.598,73	18.598,73	58.212.751.049
16 dic. 2020	15.976,66	17.598,41	15.883,25	17.473,50	17.473,50	36.412.902.508
15 dic. 2020	15.842,78	16.064,14	15.704,24	15.975,22	15.975,22	22.001.725.458
14 dic. 2020	15.778,57	15.894,60	15.687,14	15.842,55	15.842,55	18.499.089.133
13 dic. 2020	15.527,90	16.002,46	15.468,10	15.776,83	15.776,83	20.975.843.592
12 dic. 2020	14.904,16	15.621,02	14.899,80	15.525,33	15.525,33	17.960.127.102
11 dic. 2020	15.040,07	15.040,60	14.539,37	14.910,42	14.910,42	23.051.991.178
10 dic. 2020	15.360,67	15.360,67	14.796,41	15.040,95	15.040,95	21.037.680.214
09 dic. 2020	15.129,19	15.423,58	14.784,54	15.361,18	15.361,18	28.497.349.693
08 dic. 2020	15.847,02	15.910,95	15.088,91	15.129,40	15.129,40	26.171.143.440
07 dic. 2020	15.959,53	16.014,43	15.618,17	15.847,11	15.847,11	22.209.129.479
06 dic. 2020	15.799,80	15.990,45	15.588,40	15.961,18	15.961,18	20.869.261.997
05 dic. 2020	15.427,08	15.804,98	15.334,59	15.799,85	15.799,85	22.471.620.121
04 dic. 2020	16.012,07	16.057,57	15.422,85	15.428,22	15.428,22	27.946.379.895
03 dic. 2020	15.854,03	16.097,24	15.613,41	16.010,78	16.010,78	26.290.497.372
02 dic. 2020	15.575,59	16.020,18	15.189,18	15.850,04	15.850,04	30.862.646.683
01 dic. 2020	16.447,03	16.590,44	15.309,74	15.576,63	15.576,63	41.117.118.481
30 nov. 2020	15.185,30	16.459,79	15.185,30	16.440,38	16.440,38	39.981.718.474
29 nov. 2020	14.811,10	15.285,90	14.676,93	15.184,60	15.184,60	26.007.813.836
28 nov. 2020	14.304,89	14.923,36	14.134,90	14.809,24	14.809,24	27.249.840.706
27 nov. 2020	14.401,86	14.641,57	13.834,20	14.301,10	14.301,10	32.505.648.625
26 nov. 2020	15.717,50	15.819,38	13.723,83	14.399,10	14.399,10	51.546.757.189
25 nov. 2020	16.057,16	16.295,06	15.591,44	15.719,42	15.719,42	36.680.376.885
24 nov. 2020	15.507,71	16.289,39	15.296,53	16.059,73	16.059,73	43.259.912.042
23 nov. 2020	15.481,66	15.743,48	15.161,26	15.506,96	15.506,96	36.091.279.091
22 nov. 2020	15.723,03	15.762,44	14.904,21	15.481,65	15.481,65	34.789.828.992
21 nov. 2020	15.705,18	15.971,32	15.556,14	15.723,03	15.723,03	33.441.344.562
20 nov. 2020	15.015,77	15.827,93	14.960,79	15.705,18	15.705,18	31.199.715.895
19 nov. 2020	15.030,18	15.315,51	14.693,53	15.015,78	15.015,78	31.170.043.042
18 nov. 2020	14.873,52	15.496,17	14.623,43	15.030,30	15.030,30	41.420.945.978
17 nov. 2020	14.069,47	14.987,18	13.968,50	14.873,70	14.873,70	32.879.731.316
16 nov. 2020	13.469,73	14.190,86	13.412,81	14.095,13	14.095,13	26.583.558.821
15 nov. 2020	13.575,88	13.622,79	13.339,96	13.469,74	13.469,74	19.968.642.321
14 nov. 2020	13.786,82	13.786,82	13.306,40	13.575,87	13.575,87	23.219.132.003
13 nov. 2020	13.789,16	13.947,00	13.527,68	13.786,82	13.786,82	26.698.221.339
12 nov. 2020	13.329,23	13.812,29	13.192,21	13.789,07	13.789,07	28.953.189.833
11 nov. 2020	12.938,20	13.515,28	12.935,48	13.329,26	13.329,26	25.274.513.391
10 nov. 2020	12.967,15	13.050,80	12.797,62	12.938,20	12.938,20	21.639.901.436
09 nov. 2020	13.016,13	13.296,10	12.587,06	12.967,12	12.967,12	28.881.204.700
08 nov. 2020	12.492,26	13.168,99	12.416,77	13.016,10	13.016,10	22.393.766.713
07 nov. 2020	13.109,10	13.253,01	12.146,51	12.492,26	12.492,26	29.496.299.788
06 nov. 2020	13.184,05	13.478,12	12.818,15	13.109,10	13.109,10	33.550.195.535
05 nov. 2020	12.045,63	13.285,18	12.017,63	13.184,15	13.184,15	34.573.885.747
04 nov. 2020	11.860,89	12.135,49	11.646,15	12.045,61	12.045,61	29.928.308.319
03 nov. 2020	11.640,79	11.894,55	11.439,03	11.860,73	11.860,73	25.395.821.174
02 nov. 2020	11.799,93	11.864,22	11.373,82	11.640,82	11.640,82	26.434.834.249
01 nov. 2020	11.801,33	11.870,72	11.670,63	11.800,00	11.800,00	21.005.546.036
31 oct. 2020	11.602,61	12.013,03	11.524,33	11.801,33	11.801,33	25.952.880.449
30 oct. 2020	11.506,92	11.721,34	11.254,02	11.602,60	11.602,60	26.193.042.074
29 oct. 2020	11.295,68	11.680,39	11.082,62	11.506,93	11.506,93	48.380.804.004
28 oct. 2020	11.589,12	11.747,32	11.027,51	11.295,67	11.295,67	30.527.966.335
27 oct. 2020	11.072,26	11.680,98	11.059,92	11.589,13	11.589,13	28.645.479.084
26 oct. 2020	10.998,79	11.197,13	10.850,93	11.072,26	11.072,26	24.948.286.976
24 oct. 2020	11.050,01	11.236,41	10.883,09	10.998,77	10.998,77	20.600.295.208
23 oct. 2020	10.901,23	11.081,20	10.862,59	11.050,00	11.050,00	20.689.002.227
22 oct. 2020	10.977,95	10.989,45	10.769,78	10.901,20	10.901,20	24.425.701.103
21 oct. 2020	10.801,44	11.132,67	10.736,34	10.973,16	10.973,16	29.392.142.845
20 oct. 2020	10.071,10	11.117,05	10.060,01	10.820,05	10.820,05	36.631.380.852
19 oct. 2020	9.980,91	10.141,07	9.923,71	10.073,86	10.073,86	26.135.679.089
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

S&P 5003.750,95-98,67(-2,56%)

Nasdaq13.270,60-355,47(-2,61%)

NIKKEI 22528.635,21+89,03(+0,31%)

Bitcoin EUR (BTC-EUR)

S&P 500
3.750,95
-98,67(-2,56%)

Nasdaq
13.270,60
-355,47(-2,61%)

NIKKEI 225
28.635,21
+89,03(+0,31%)