Mercados españoles cerrados

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
64.159,30+2.040,21 (+3,28%)
A partir del 08:28PM UTC. Mercado abierto.
Intervalo de fechas:
14 abr 2023 - 14 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 abr 202464.023,6764.889,4762.214,7964.159,3064.159,3057.686.896.640
13 abr 202467.188,3867.931,4360.919,1163.821,4763.821,4752.869.738.185
12 abr 202470.061,3871.222,7465.254,8467.195,8767.195,8744.129.299.406
11 abr 202470.575,7371.256,2369.571,8170.060,6170.060,6130.153.382.941
10 abr 202469.140,2471.093,4367.503,5670.587,8870.587,8838.318.601.774
09 abr 202471.632,5071.742,5168.212,9269.139,0269.139,0236.426.900.409
08 abr 202469.362,5572.715,3669.064,2471.631,3671.631,3637.261.432.669
07 abr 202468.897,1170.284,4368.851,6369.362,5569.362,5521.204.930.369
06 abr 202467.840,5769.629,6067.491,7268.896,1168.896,1119.967.785.809
05 abr 202468.515,7668.725,7666.011,4867.837,6467.837,6433.748.230.056
04 abr 202465.975,7069.291,2665.113,8068.508,8468.508,8434.439.527.442
03 abr 202465.446,6766.914,3264.559,9065.980,8165.980,8134.488.018.367
02 abr 202469.705,0269.708,3864.586,5965.446,9765.446,9750.705.240.709
01 abr 202471.333,4871.342,0968.110,7069.702,1569.702,1534.873.527.352
31 mar 202469.647,7871.377,7869.624,8771.333,6571.333,6520.050.941.373
30 mar 202469.893,4570.355,4969.601,0669.645,3069.645,3017.130.241.883
29 mar 202470.744,8070.913,0969.076,6669.892,8369.892,8325.230.851.763
28 mar 202469.452,7771.546,0268.895,5170.744,9570.744,9534.374.900.617
27 mar 202469.991,9071.727,6968.381,9369.455,3469.455,3440.827.113.309
26 mar 202469.931,3371.535,7469.335,6169.987,8469.987,8436.010.437.368
25 mar 202467.234,0971.162,5966.414,8469.958,8169.958,8142.700.139.523
24 mar 202464.070,7567.622,7663.825,8567.234,1767.234,1727.206.630.673
23 mar 202463.802,7265.976,4063.038,4964.062,2064.062,2024.738.964.812
22 mar 202465.489,9366.623,7562.355,3763.778,7663.778,7641.401.116.964
21 mar 202467.911,5968.199,9964.580,9265.491,3965.491,3944.480.350.565
20 mar 202461.930,1668.115,2660.807,7967.913,6767.913,6766.792.634.382
19 mar 202467.556,1368.106,9361.536,1861.912,7761.912,7774.215.844.794
18 mar 202468.371,3068.897,1366.594,2367.548,5967.548,5949.261.579.492
17 mar 202465.316,3468.845,7264.545,3268.390,6368.390,6344.716.864.318
16 mar 202469.392,4870.046,2764.801,3965.315,1265.315,1246.842.198.371
15 mar 202471.387,8872.357,1365.630,7069.403,7769.403,7778.320.453.976
14 mar 202473.079,3873.750,0768.563,0271.396,5971.396,5959.594.605.698
13 mar 202471.482,1273.637,4871.334,0973.083,5073.083,5048.212.536.929
12 mar 202472.125,1372.825,6668.728,8571.481,2971.481,2962.554.434.520
11 mar 202469.020,5572.850,7167.194,8872.123,9172.123,9165.716.656.765
10 mar 202468.500,2670.005,2068.239,9869.019,7969.019,7935.683.977.532
09 mar 202468.299,2668.673,0568.053,1368.498,8868.498,8821.609.650.379
08 mar 202466.938,0970.083,0566.230,4568.300,0968.300,0959.202.881.172
07 mar 202466.099,7468.029,9265.655,5366.925,4866.925,4846.989.543.159
06 mar 202463.776,0567.637,9362.848,6766.106,8066.106,8068.750.229.073
05 mar 202468.341,0569.170,6359.323,9163.801,2063.801,20102.802.940.877
04 mar 202463.137,0068.537,0362.386,5268.330,4168.330,4170.670.471.105
03 mar 202462.031,5863.230,2161.435,0263.167,3763.167,3726.253.811.450
02 mar 202462.431,6562.458,7061.657,2962.029,8562.029,8523.888.473.685
01 mar 202461.168,0663.155,1060.802,5362.440,6362.440,6340.186.368.423
29 feb 202462.499,1863.585,6460.498,7361.198,3861.198,3865.496.611.844
28 feb 202457.071,1063.913,1356.738,4362.504,7962.504,7983.239.156.760
27 feb 202454.519,3657.537,8454.484,2057.085,3757.085,3749.756.832.031
26 feb 202451.730,5454.938,1850.931,0354.522,4054.522,4034.074.411.896
25 feb 202451.565,2151.950,0351.306,1751.733,2451.733,2415.413.239.245
24 feb 202450.736,3751.684,2050.585,4551.571,1051.571,1015.174.077.879
23 feb 202451.283,9151.497,9350.561,7850.731,9550.731,9521.427.078.270
22 feb 202451.854,6452.009,6150.926,2951.304,9751.304,9725.413.900.611
21 feb 202452.273,5452.368,8250.671,7651.839,1851.839,1828.624.907.020
20 feb 202451.777,7352.945,0550.792,3152.284,8852.284,8833.353.758.256
19 feb 202452.134,8152.483,3251.711,8251.779,1451.779,1421.362.184.346
18 feb 202451.661,9752.356,9651.233,7152.122,5552.122,5517.595.377.311
17 feb 202452.161,6852.191,9150.669,6751.663,0051.663,0020.009.091.006
16 feb 202451.937,7352.537,9751.641,3752.160,2052.160,2028.180.567.298
15 feb 202451.836,7952.820,0751.371,6351.938,5551.938,5538.564.360.533
14 feb 202449.733,4552.021,3749.296,8351.826,7051.826,7039.105.608.050
13 feb 202449.941,3650.358,3948.406,5049.742,4449.742,4435.593.051.468
12 feb 202448.296,3950.280,4847.745,7649.958,2249.958,2234.511.985.805
11 feb 202447.768,9748.535,9447.617,4148.293,9248.293,9219.315.867.136
10 feb 202447.153,5348.146,1746.905,3247.771,2847.771,2816.398.681.570
09 feb 202445.297,3848.152,5045.260,8247.147,2047.147,2039.316.770.844
08 feb 202444.332,1345.575,8444.332,1345.301,5745.301,5726.154.524.080
07 feb 202443.090,0244.341,9542.775,9644.318,2244.318,2221.126.587.775
06 feb 202442.657,3943.344,1542.529,0243.084,6743.084,6716.798.476.726
05 feb 202442.577,6243.494,2542.264,8242.658,6742.658,6718.715.487.317
04 feb 202442.994,9443.097,6442.374,8342.583,5842.583,5814.802.225.490
03 feb 202443.184,9643.359,9442.890,8142.992,2542.992,2511.169.245.236
02 feb 202443.077,6443.422,4942.584,3443.185,8643.185,8618.603.843.039
01 feb 202442.569,7643.243,1741.879,1943.075,7743.075,7721.423.953.779
31 ene 202442.946,2543.717,4142.298,9542.582,6142.582,6124.673.628.793
30 ene 202443.300,2343.838,9542.711,3742.952,6142.952,6123.842.814.518
29 ene 202442.030,9143.305,8741.818,3343.288,2543.288,2520.668.476.578
28 ene 202442.126,1342.797,1841.696,9142.035,5942.035,5916.858.971.687
27 ene 202441.815,6342.195,6341.431,2842.120,0542.120,0511.422.941.934
26 ene 202439.936,8242.209,3939.825,6941.816,8741.816,8725.598.119.893
25 ene 202440.075,5540.254,4839.545,6639.933,8139.933,8118.491.782.013
24 ene 202439.877,5940.483,7939.508,8040.077,0740.077,0722.359.526.178
23 ene 202439.518,7140.127,3538.521,8939.845,5539.845,5529.244.553.045
22 ene 202441.553,6541.651,2139.450,1239.507,3739.507,3731.338.708.143
21 ene 202441.671,4941.855,3741.497,0141.545,7941.545,799.344.043.642
20 ene 202441.624,5941.877,8941.446,8241.665,5941.665,5911.586.690.904
19 ene 202441.278,4642.134,1640.297,4641.618,4141.618,4125.752.407.154
18 ene 202442.742,3142.876,3540.631,1741.262,0641.262,0625.218.357.242
17 ene 202443.132,1043.189,8942.189,3142.742,6542.742,6520.851.232.595
16 ene 202442.499,3443.566,2742.086,0043.154,9543.154,9524.062.872.740
15 ene 202441.715,0743.319,7241.705,4242.511,9742.511,9722.320.220.558
14 ene 202442.842,2643.065,6041.724,6141.796,2741.796,2717.521.429.522
13 ene 202442.799,4543.234,6642.464,1442.842,3842.842,3820.601.860.469
12 ene 202446.354,7946.498,1441.903,7742.853,1742.853,1743.332.698.900
11 ene 202446.656,0748.969,3745.678,6446.368,5946.368,5945.833.734.549
10 ene 202446.121,5447.647,2244.483,1546.627,7846.627,7850.114.613.298
09 ene 202446.987,6447.893,7045.244,7146.139,7346.139,7339.821.290.992
08 ene 202443.948,7147.218,0043.244,0846.970,5046.970,5042.746.192.015
07 ene 202443.998,4644.495,5743.662,2343.943,1043.943,1019.330.573.863
06 ene 202444.178,9544.227,6343.475,1643.989,2043.989,2016.092.503.468
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...