Mercados españoles cerrados

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
67.941,96+2.164,37 (+3,29%)
A partir del 11:21PM UTC. Mercado abierto.
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202465.783,6768.204,5165.783,6767.941,9667.941,9630.573.918.208
25 jul 202465.375,8866.112,4263.473,4765.777,2365.777,2338.315.761.670
24 jul 202465.927,8667.113,9865.147,0065.372,1365.372,1327.470.942.309
23 jul 202467.584,8067.779,0265.484,4665.927,6765.927,6735.605.668.666
22 jul 202468.152,9868.480,0666.611,3067.585,2567.585,2542.649.109.453
21 jul 202467.164,9168.372,9165.842,3068.154,5268.154,5226.652.190.004
20 jul 202466.709,9267.610,7366.299,6267.163,6567.163,6519.029.581.250
19 jul 202463.972,3267.442,6463.329,3466.710,1666.710,1637.003.855.410
18 jul 202464.104,7465.104,6663.246,1663.974,0763.974,0727.239.305.337
17 jul 202465.091,8366.066,7363.896,0964.118,7964.118,7932.525.071.311
16 jul 202464.784,4265.354,3462.487,9765.097,1565.097,1541.617.346.768
15 jul 202460.815,4664.870,1560.704,9364.870,1564.870,1538.094.526.099
14 jul 202459.225,2561.329,5359.225,2560.787,7960.787,7922.223.416.061
13 jul 202457.908,7459.787,0857.796,4459.231,9559.231,9517.080.061.806
12 jul 202457.341,2058.532,5556.590,1857.899,4657.899,4625.604.805.221
11 jul 202457.729,8959.299,4357.120,3857.344,9157.344,9128.707.803.842
10 jul 202458.033,8859.359,4357.178,4157.742,5057.742,5026.175.260.526
09 jul 202456.704,6058.239,2056.316,8858.009,2358.009,2327.849.512.607
08 jul 202455.849,5758.131,3454.321,0256.705,1056.705,1039.766.159.899
07 jul 202458.239,4358.371,1255.793,3255.849,1155.849,1120.553.359.505
06 jul 202456.659,0758.472,5556.038,9658.303,5458.303,5420.610.320.577
05 jul 202457.022,8157.497,1553.717,3856.662,3856.662,3855.417.544.033
04 jul 202460.147,1460.399,6856.777,8056.977,7056.977,7041.149.609.230
03 jul 202462.034,3362.187,7059.419,3960.173,9260.173,9229.756.701.685
02 jul 202462.844,4163.203,3661.752,7562.029,0262.029,0220.151.616.992
01 jul 202462.673,6163.777,2362.495,5162.851,9862.851,9825.468.379.421
30 jun 202460.888,4562.892,8360.632,9562.678,2962.678,2917.333.226.409
29 jun 202460.319,8861.097,6260.300,9660.887,3860.887,3812.652.903.396
28 jun 202461.612,8062.126,1059.985,4060.320,1460.320,1424.952.866.877
27 jun 202460.811,2362.293,8660.585,3361.604,8061.604,8021.231.745.045
26 jun 202461.789,6862.434,1460.695,1960.811,2860.811,2822.506.003.064
25 jun 202460.266,2862.258,2660.239,7561.804,6461.804,6429.201.215.431
24 jun 202463.173,3563.292,5358.601,7060.277,4160.277,4143.152.133.651
23 jun 202464.248,9664.491,7063.180,8063.180,8063.180,8011.170.471.802
22 jun 202464.113,8664.475,4763.929,7664.252,5864.252,589.858.198.793
21 jun 202464.837,9965.007,5563.378,8964.096,2064.096,2026.188.171.739
20 jun 202464.960,3066.438,9664.547,8564.828,6664.828,6625.641.109.124
19 jun 202465.146,6665.695,3564.693,3064.960,3064.960,3021.103.423.504
18 jun 202466.490,9866.556,7064.066,9665.140,7565.140,7539.481.285.950
17 jun 202466.636,5267.188,3265.094,9666.490,3066.490,3030.006.354.476
16 jun 202466.189,3666.894,8466.018,2566.639,0566.639,0513.281.140.541
15 jun 202466.006,7466.402,1965.871,7766.191,0066.191,0014.121.265.576
14 jun 202466.747,5767.294,6565.056,8966.011,0966.011,0927.403.884.779
13 jun 202468.243,1068.365,7866.304,5666.756,4066.756,4028.955.204.146
12 jun 202467.321,3869.977,8966.902,4568.241,1968.241,1934.497.940.694
11 jun 202469.508,0869.549,4166.123,6067.332,0367.332,0337.116.136.345
10 jun 202469.644,3170.146,0769.232,4269.512,2869.512,2820.597.699.541
09 jun 202469.297,4969.817,5269.160,8469.647,9969.647,9913.534.028.500
08 jun 202469.324,1869.533,3269.210,7469.305,7769.305,7714.262.185.861
07 jun 202470.759,1971.907,8568.507,2669.342,5969.342,5936.188.381.096
06 jun 202471.082,8471.625,7370.119,1370.757,1670.757,1625.223.152.007
05 jun 202470.568,3571.735,4170.390,7171.082,8271.082,8232.810.771.409
04 jun 202468.804,5771.047,4168.564,6470.567,7770.567,7733.149.696.545
03 jun 202467.753,9070.230,8267.589,8468.804,7868.804,7832.401.285.324
02 jun 202467.710,2768.409,1667.315,5267.751,6067.751,6017.110.588.415
01 jun 202467.489,6167.839,7767.386,2067.706,9467.706,9411.641.495.604
31 may 202468.362,5268.999,5666.633,4267.491,4167.491,4127.387.283.769
30 may 202467.576,0969.500,5467.118,0868.364,9968.364,9929.509.712.534
29 may 202468.296,3568.852,4667.101,4967.578,0967.578,0926.707.072.906
28 may 202469.392,2069.514,6467.227,1668.296,2268.296,2232.722.265.965
27 may 202468.512,1870.597,8868.232,5069.394,5569.394,5525.870.990.717
26 may 202469.264,2969.506,2368.183,8968.518,0968.518,0915.628.433.737
25 may 202468.526,9269.579,3268.515,8269.265,9569.265,9515.473.071.741
24 may 202467.928,1369.220,3066.622,6768.526,1068.526,1029.197.308.153
23 may 202469.121,3070.041,2766.356,9567.929,5667.929,5641.895.680.979
22 may 202470.135,3270.623,7068.977,7069.122,3469.122,3432.802.561.717
21 may 202471.443,0671.946,4669.191,1370.136,5370.136,5346.932.005.990
20 may 202466.278,7471.483,5666.086,1771.448,2071.448,2043.850.655.717
19 may 202466.937,9367.694,3065.937,1866.278,3766.278,3719.249.094.538
18 may 202467.066,2167.387,3366.663,5066.940,8066.940,8016.712.277.406
17 may 202465.231,3067.459,4665.119,3267.051,8867.051,8828.031.279.310
16 may 202466.256,1166.712,4364.613,0565.231,5865.231,5831.573.077.994
15 may 202461.553,9966.454,4561.330,4166.267,4966.267,4939.815.167.074
14 may 202462.900,7763.092,1361.123,7761.552,7961.552,7928.186.271.527
13 may 202461.451,2263.422,6660.769,8462.901,4562.901,4527.889.181.179
12 may 202460.793,5061.818,1660.632,6061.448,3961.448,3913.800.459.405
11 may 202460.793,3661.451,1560.492,6360.793,7160.793,7113.842.272.968
10 may 202463.055,1963.446,7460.208,7860.792,7860.792,7827.804.954.694
09 may 202461.191,2063.404,9160.648,0763.049,9663.049,9625.453.338.161
08 may 202462.332,6462.986,0960.877,1361.187,9461.187,9426.088.172.222
07 may 202463.162,7664.390,4662.285,9862.334,8262.334,8225.930.730.982
06 may 202464.038,3165.494,9062.746,2463.161,9563.161,9528.697.928.697
05 may 202463.892,4564.610,8962.955,3064.031,1364.031,1318.296.164.805
04 may 202462.891,0364.494,9662.599,3563.891,4763.891,4720.620.477.992
03 may 202459.122,3063.320,5058.848,3162.889,8462.889,8433.172.023.048
02 may 202458.253,7059.602,3056.937,2059.123,4359.123,4332.711.813.559
01 may 202460.609,5060.780,5056.555,2958.254,0158.254,0148.439.780.271
30 abr 202463.839,4264.703,3359.120,0760.636,8660.636,8637.840.840.057
29 abr 202463.106,3664.174,8861.795,4663.841,1263.841,1226.635.912.073
28 abr 202463.423,5264.321,4862.793,6063.113,2363.113,2317.334.827.993
27 abr 202463.750,9963.898,3662.424,7263.419,1463.419,1419.530.783.039
26 abr 202464.485,3764.789,6663.322,4063.755,3263.755,3224.139.372.950
25 abr 202464.275,0265.275,2162.783,6364.481,7164.481,7132.155.786.816
24 abr 202466.408,7267.075,3763.589,8764.276,9064.276,9030.276.655.120
23 abr 202466.839,8967.199,2465.864,8766.407,2766.407,2724.310.975.583
22 abr 202464.935,6367.233,9664.548,1866.837,6866.837,6828.282.686.673
21 abr 202464.992,8265.723,2464.277,7264.926,6464.926,6420.506.644.853
20 abr 202463.851,1065.442,4663.172,4064.994,4464.994,4423.097.485.495
19 abr 202463.510,7565.481,6059.651,3963.843,5763.843,5749.920.425.401
18 abr 202461.275,3264.125,6960.833,4863.512,7563.512,7536.006.307.335
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...