Mercados españoles cerrados

Bitcoin EUR (BTC-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
23.908,49+333,92 (+1,42%)
A partir del 04:14PM UTC. Mercado abierto.
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 ago 202223.760,2224.214,9423.727,6223.908,4923.908,4924.212.209.664
12 ago 202223.211,8523.788,0222.995,4123.778,5223.778,5226.568.263.606
11 ago 202223.253,2923.987,4223.155,0523.212,1623.212,1635.971.940.218
10 ago 202222.690,3823.377,7022.313,2923.252,6123.252,6131.884.390.941
09 ago 202223.349,1823.441,2722.445,6022.691,7722.691,7723.075.182.547
08 ago 202222.787,2423.732,8822.792,9723.347,2323.347,2328.020.750.644
07 ago 202222.541,2122.955,0222.473,5322.783,6622.783,6615.617.948.551
06 ago 202222.863,1222.897,6122.539,0222.539,0222.539,0215.684.419.685
05 ago 202222.080,4922.891,9022.081,1322.861,0522.861,0528.350.151.755
04 ago 202222.496,2622.800,6521.947,7522.084,5122.084,5124.513.676.701
03 ago 202222.629,5323.139,2422.382,7322.494,5822.494,5825.883.226.996
02 ago 202222.714,4422.972,8222.182,3722.626,3922.626,3927.954.696.457
01 ago 202222.855,5622.842,2222.334,9822.720,0622.720,0625.190.419.169
31 jul 202223.128,7023.587,8822.783,9122.855,7422.855,7423.067.963.939
30 jul 202223.270,2424.028,8423.058,7223.132,7423.132,7427.525.354.526
29 jul 202223.395,7523.731,8323.115,0823.277,8823.277,8835.093.136.683
28 jul 202222.472,1923.648,1522.385,8223.394,4523.394,4539.454.422.891
27 jul 202220.974,5822.515,3520.771,9022.469,1622.469,1631.119.933.295
26 jul 202220.893,5120.893,5120.541,0420.970,2220.970,2228.261.426.744
25 jul 202222.164,9622.215,0720.894,0220.894,0720.894,0734.795.798.682
24 jul 202221.996,9722.490,0521.841,6122.166,9322.166,9323.104.554.215
23 jul 202222.235,5922.500,2021.544,0221.996,9421.996,9423.520.800.525
22 jul 202222.664,9723.141,5622.134,2622.243,4222.243,4230.769.244.151
21 jul 202222.820,1422.961,9122.032,9122.665,8222.665,8232.906.835.618
20 jul 202222.866,1023.725,6122.458,4722.818,7022.818,7042.169.251.336
19 jul 202222.142,9923.139,1721.324,6122.862,4222.862,4247.666.425.150
18 jul 202220.580,2222.271,2020.580,2222.160,5722.160,5739.396.484.620
17 jul 202221.025,4821.427,8420.576,5320.577,6820.577,6822.705.287.763
16 jul 202220.667,4321.342,2920.354,7521.020,7921.020,7924.108.530.424
15 jul 202220.518,4520.966,3920.357,7120.669,6420.669,6425.698.330.756
14 jul 202220.141,7420.739,7119.781,6820.515,2220.515,2231.075.892.235
13 jul 202219.267,5920.127,4418.968,6020.142,3420.142,3432.928.433.961
12 jul 202219.879,3520.018,1319.244,0619.265,5419.265,5425.732.247.343
11 jul 202220.513,0220.513,0219.834,2019.879,4319.879,4324.040.051.438
10 jul 202221.195,2721.195,2720.347,1520.517,0420.517,0428.216.532.104
09 jul 202221.318,7121.476,0921.052,8121.196,3821.196,3829.097.746.702
08 jul 202221.278,5221.904,4820.942,0121.332,7421.332,7448.985.070.722
07 jul 202220.175,2821.416,7619.885,1521.278,9521.278,9525.387.089.351
06 jul 202219.689,7320.225,4919.312,7620.175,7120.175,7124.152.964.859
05 jul 202219.386,3020.098,1418.851,3019.685,3419.685,3426.047.631.600
04 jul 202218.496,6919.415,7818.274,8119.391,9719.391,9720.698.784.642
03 jul 202218.450,4018.762,5618.186,5718.496,4618.496,4615.710.783.136
02 jul 202218.481,7918.574,7218.244,2318.450,5518.450,5517.355.695.111
01 jul 202218.915,4519.707,1718.245,0918.476,5518.476,5529.501.651.034
30 jun 202219.249,9719.290,1217.866,3318.881,3418.881,3425.067.851.481
29 jun 202219.273,3419.340,9018.932,6719.245,8619.245,8622.547.368.054
28 jun 202219.594,6319.982,8119.223,5819.272,8319.272,8320.319.022.534
27 jun 202219.902,1820.292,8819.475,2819.598,3419.598,3419.815.936.954
26 jun 202220.364,2520.636,3519.896,6919.901,2819.901,2817.061.815.516
25 jun 202220.115,2120.387,3919.860,3620.369,7920.369,7917.404.838.729
24 jun 202220.043,6220.341,9219.733,6720.113,3620.113,3623.643.233.429
23 jun 202218.918,3420.078,3418.883,2220.044,7820.044,7824.895.086.063
22 jun 202219.674,1219.716,9118.783,9618.918,7418.918,7427.047.499.341
21 jun 202219.576,4620.469,6119.389,3119.665,7519.665,7527.508.665.511
20 jun 202219.593,5319.867,4518.762,9919.581,4519.581,4529.295.317.918
19 jun 202218.112,5219.728,0817.213,3719.593,4319.593,4333.680.034.304
18 jun 202219.500,3619.750,5016.871,7918.118,9518.118,9540.024.238.817
17 jun 202219.328,6620.222,2119.288,1819.498,5119.498,5125.842.871.784
16 jun 202221.590,1521.868,6619.215,7919.324,8019.324,8029.566.992.964
15 jun 202221.265,1121.666,7919.254,5521.586,8421.586,8452.513.395.637
14 jun 202221.593,5322.084,0620.144,8221.274,7521.274,7548.776.681.576
13 jun 202225.490,0825.545,8421.262,4721.592,9521.592,9565.491.720.208
12 jun 202226.971,0127.093,8025.513,9825.513,9825.513,9832.569.266.905
11 jun 202227.648,9927.950,5826.840,5026.958,9426.958,9425.899.776.264
10 jun 202228.354,4828.450,8427.545,0027.648,1727.648,1728.393.158.151
09 jun 202228.193,7628.560,1428.284,8228.356,0528.356,0520.427.057.156
08 jun 202229.120,0629.219,0828.037,9628.192,8928.192,8928.218.744.385
07 jun 202229.347,3829.415,9927.457,5429.123,8029.123,8038.112.258.051
06 jun 202227.885,1229.626,5127.865,5129.346,3829.346,3829.885.839.078
05 jun 202227.833,8728.097,5427.590,6827.881,7427.881,7416.095.168.744
04 jun 202227.710,5727.922,9127.518,2927.831,8127.831,8115.475.672.800
03 jun 202228.338,1128.471,8727.401,0827.708,9427.708,9424.417.152.700
02 jun 202227.975,7628.473,6127.821,3528.337,8128.337,8127.050.621.073
01 jun 202229.616,8629.788,9527.699,9927.979,7027.979,7038.624.270.013
31 may 202229.446,1930.046,5529.248,6129.616,6329.616,6331.243.056.728
30 may 202227.440,8929.631,0227.310,2229.448,5329.448,5336.457.951.191
29 may 202227.040,1327.486,4826.873,5727.443,3127.443,3116.863.303.101
28 may 202226.669,9926.849,1526.606,5726.849,1526.849,1533.096.432.048
27 may 202227.253,7627.332,5126.394,1726.674,6026.674,6034.086.381.316
26 may 202227.664,3227.900,9126.415,7827.268,7427.268,7434.263.227.320
25 may 202227.628,1828.148,8227.579,4527.662,0627.662,0625.755.724.941
24 may 202227.238,6827.733,6526.835,7827.630,4627.630,4624.798.918.266
23 may 202228.677,2128.839,8327.123,0627.236,6127.236,6129.468.544.949
22 may 202227.856,6328.770,2727.707,7628.690,7628.690,7620.466.652.625
21 may 202227.636,4728.004,6527.473,2427.856,3927.856,3916.349.928.209
20 may 202228.649,9828.987,6027.297,9527.637,3027.637,3029.103.029.911
19 may 202227.422,7728.738,6527.379,5328.653,0228.653,0231.922.561.452
18 may 202228.841,2528.996,3827.422,6927.422,6927.422,6929.871.799.896
17 may 202228.606,1929.153,9628.087,5028.842,5628.842,5627.587.090.999
16 may 202230.105,2930.106,2228.059,6728.606,6828.606,6831.241.928.469
15 may 202228.907,8930.108,9628.359,6230.106,0030.106,0024.845.773.973
14 may 202228.127,1028.998,3827.567,4228.910,4628.910,4627.449.249.017
13 may 202227.972,2429.749,2327.733,0428.124,6628.124,6641.146.329.651
12 may 202227.527,4028.532,6525.197,8927.988,4727.988,4764.546.279.091
11 may 202229.457,4330.325,9426.794,2927.527,0427.527,0466.960.636.984
10 may 202228.659,0430.856,8428.347,6129.463,8229.463,8256.805.175.250
09 may 202232.338,8332.533,0828.681,1028.681,1028.681,1059.976.492.993
08 may 202233.657,5033.657,5032.143,2432.338,1132.338,1134.905.258.350
07 may 202234.169,0234.251,8933.124,6033.656,5633.656,5623.108.837.311
06 may 202234.700,4134.757,8033.570,8234.167,5234.167,5235.830.963.371
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...