BTC-EUR - Bitcoin EUR

CCC - CoinMarketCap. Divisa en EUR
CoinMarketCap
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 feb. 20208893,488900,338793,608845,318845,3141.076.502.528
24 feb. 20209154,729173,308791,048895,328895,3241.554.210.039
23 feb. 20208908,719169,328911,329157,439157,4338.001.900.383
22 feb. 20208931,648940,908851,018908,588908,5833.039.433.769
21 feb. 20208909,958964,198841,328930,478930,4737.736.163.862
20 feb. 20208907,758939,098813,658906,888906,8841.644.907.584
19 feb. 20209396,989427,968891,018911,518911,5143.470.672.712
18 feb. 20208942,859413,788923,229395,319395,3143.790.789.356
17 feb. 20209165,149171,328773,448941,858941,8542.446.217.812
16 feb. 20209130,579273,438967,599163,179163,1740.007.379.236
15 feb. 20209522,979548,259116,959130,809130,8040.500.122.609
14 feb. 20209418,549530,489349,099521,369521,3640.014.999.389
13 feb. 20209493,399645,519330,569421,159421,1545.523.177.582
12 feb. 20209343,959557,449381,609495,319495,3139.949.166.142
11 feb. 20209033,409350,978910,709349,309349,3034.480.314.023
10 feb. 20209237,539317,418968,029034,069034,0636.099.661.864
09 feb. 20209011,179250,208995,389238,559238,5532.699.760.274
08 feb. 20208947,139022,918842,189012,299012,2932.131.455.750
07 feb. 20208857,018985,178885,858949,758949,7531.540.576.719
06 feb. 20208743,878946,828687,468860,478860,4734.266.801.203
05 feb. 20208314,178819,768331,028739,878739,8732.021.502.646
04 feb. 20208400,328448,028250,258311,958311,9527.063.674.304
03 feb. 20208426,838624,088360,368400,938400,9327.963.062.143
02 feb. 20208463,658538,758312,438426,548426,5427.806.989.191
01 feb. 20208423,868508,278394,628466,408466,4023.365.749.350
31 ene. 20208620,678581,908319,698427,628427,6226.527.473.551
30 ene. 20208458,388661,308369,168621,298621,2929.356.103.023
29 ene. 20208489,738540,478416,118458,938458,9327.857.927.450
28 ene. 20208087,968490,758082,358490,758490,7531.208.880.036
27 ene. 20207797,468147,137801,908085,508085,5025.996.943.939
26 ene. 20207586,497802,087550,947797,027797,0220.114.378.448
25 ene. 20207655,447671,797524,657589,617589,6117.820.070.772
24 ene. 20207603,447723,067498,277660,267660,2622.129.639.051
23 ene. 20207822,877858,697538,387604,307604,3023.311.436.253
22 ene. 20207887,897924,117783,317823,087823,0820.366.964.887
21 ene. 20207803,457898,267707,767889,417889,4121.737.558.317
20 ene. 20207846,147881,497714,677802,237802,2323.811.739.271
19 ene. 20208062,048260,537769,927847,597847,5930.842.637.239
18 ene. 20208049,358125,837959,158063,278063,2729.157.288.013
17 ene. 20207834,338077,237824,038051,008051,0032.795.485.000
16 ene. 20207901,097943,207732,777833,057833,0528.116.699.119
15 ene. 20207931,347970,707761,867896,197896,1935.955.399.490
14 ene. 20207310,827980,027316,267933,517933,5140.299.311.377
13 ene. 20207367,197361,887255,837313,757313,7520.190.373.250
12 ene. 20207222,867376,457204,637369,647369,6420.603.017.030
11 ene. 20207339,447389,287219,607226,707226,7022.946.564.430
10 ene. 20207092,067343,376947,927343,377343,3725.820.153.792
09 ene. 20207272,987275,697059,747092,757092,7521.646.224.663
08 ene. 20207319,207555,937160,027270,797270,7928.501.027.542
07 ene. 20206939,247333,806966,147320,777320,7725.797.010.962
06 ene. 20206639,896951,016618,226939,716939,7120.791.101.699
05 ene. 20206640,496760,006631,016640,676640,6717.674.001.714
04 ene. 20206582,186655,676550,046640,676640,6716.527.874.600
03 ene. 20206252,016643,426196,516581,746581,7425.190.641.929
02 ene. 20206419,906455,856208,006252,946252,9418.620.672.982
01 ene. 20206412,616466,056395,296417,786417,7816.548.264.141
31 dic. 20196512,026537,756390,236411,466411,4618.866.418.835
30 dic. 20196635,926655,206495,846510,736510,7320.420.606.560
29 dic. 20196548,416719,696510,356638,056638,0520.072.704.181
28 dic. 20196522,806621,256520,906548,726548,7219.119.692.111
27 dic. 20196521,206589,476434,126523,756523,7520.382.982.030
26 dic. 20196557,006656,496487,196521,956521,9520.529.956.690
25 dic. 20196606,036631,106508,506557,326557,3219.432.228.775
24 dic. 20196630,186795,366555,336603,126603,1220.732.787.200
23 dic. 20196777,296902,246604,756631,296631,2925.091.080.545
22 dic. 20196491,886785,536468,866779,716779,7120.880.470.519
21 dic. 20196518,436520,806421,066491,856491,8517.434.503.032
20 dic. 20196480,556552,136397,036516,826516,8220.432.789.822
19 dic. 20196547,256604,586330,196475,346475,3423.288.187.560
18 dic. 20195961,266589,895883,726546,546546,5428.641.568.534
17 dic. 20196223,796244,965907,705954,825954,8220.054.517.793
16 dic. 20196430,526439,166198,986224,846224,8418.149.976.614
15 dic. 20196406,406455,166224,416429,306429,3015.174.667.035
14 dic. 20196536,496572,406382,096406,796406,7915.410.302.614
13 dic. 20196475,976558,666498,926537,196537,1915.400.147.686
12 dic. 20196482,396495,616404,536474,606474,6016.918.822.376
11 dic. 20196560,356578,876463,336483,006483,0014.686.713.808
10 dic. 20196685,606692,716532,276561,186561,1816.451.392.128
09 dic. 20196837,396885,316657,456689,016689,0116.152.911.546
08 dic. 20196828,386903,236759,906839,706839,7013.933.669.711
07 dic. 20196824,706863,306805,216832,816832,8113.974.015.958
06 dic. 20196709,236824,456684,466824,456824,4516.371.162.807
05 dic. 20196544,596972,966513,036707,206707,2016.943.884.750
04 dic. 20196604,826803,146470,326543,506543,5019.547.622.916
03 dic. 20196612,776693,916522,936604,846604,8413.351.519.852
02 dic. 20196737,626748,976530,996610,986610,9815.423.272.061
01 dic. 20196871,956871,566617,206737,866737,8616.989.829.214
30 nov. 20197046,457111,996821,336870,146870,1415.572.657.480
29 nov. 20196780,857061,996771,187043,907043,9017.887.987.433
28 nov. 20196849,487020,006769,406777,566777,5617.300.211.126
27 nov. 20196550,446924,796338,146844,796844,7921.803.443.902
26 nov. 20196489,126640,576439,496548,176548,1719.167.694.341
25 nov. 20196387,096647,786009,616490,006490,0038.766.044.068
24 nov. 20196713,036721,516377,396394,296394,2927.611.112.896
23 nov. 20196620,066752,616488,726712,276712,2719.062.111.427
22 nov. 20196907,576984,106293,916620,436620,4331.069.217.350
21 nov. 20197242,287329,186865,836906,836906,8320.346.346.877
20 nov. 20197405,447435,077230,427245,557245,5518.742.210.567
19 nov. 20197500,877590,417311,887407,737407,7319.032.283.609
18 nov. 20197756,087815,317472,377504,627504,6219.489.736.312
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines