Mercados españoles abiertos en 42 mins

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
42.005,32+545,09 (+1,31%)
A partir del 07:17AM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 ene 202241.736,5342.046,4641.724,4642.005,3242.005,3222.590.564.352
19 ene 202242.374,0442.478,3041.242,9141.744,3341.744,3323.091.543.258
18 ene 202242.250,0742.534,4041.392,2142.375,6342.375,6322.417.209.227
17 ene 202243.118,1243.179,3941.680,3242.250,5542.250,5521.690.904.261
16 ene 202243.172,0443.436,8142.691,0243.113,8843.113,8817.902.097.845
15 ene 202243.101,9043.724,6742.669,0443.177,4043.177,4018.371.348.298
14 ene 202242.598,8743.346,6941.982,6243.099,7043.099,7023.577.403.399
13 ene 202243.946,7444.278,4242.447,0442.591,5742.591,5747.691.135.082
12 ene 202242.742,1844.135,3742.528,9943.949,1043.949,1033.499.938.689
11 ene 202241.819,5143.001,1641.407,7542.735,8642.735,8626.327.648.900
10 ene 202241.910,2342.199,4839.796,5741.821,2641.821,2632.104.232.331
09 ene 202241.734,7342.663,9541.338,1641.911,6041.911,6021.294.384.372
08 ene 202241.561,4642.228,9440.672,2841.733,9441.733,9428.066.355.845
07 ene 202243.153,5743.153,5741.077,4541.557,9041.557,9084.196.607.520
06 ene 202243.565,5143.748,7242.645,5443.160,9343.160,9330.208.048.289
05 ene 202245.899,3646.929,0542.798,2243.569,0043.569,0036.851.084.859
04 ene 202246.458,8547.406,5545.752,4645.897,5745.897,5742.494.677.905
03 ene 202247.343,5447.510,7345.835,9646.458,1246.458,1233.071.628.362
02 ene 202247.680,9347.881,4146.856,9447.345,2247.345,2227.951.569.547
01 ene 202246.311,7547.827,3146.288,4847.686,8147.686,8124.582.667.004
31 dic 202147.169,3748.472,5345.819,9546.306,4546.306,4536.974.172.400
30 dic 202146.490,6147.879,9646.060,3147.178,1347.178,1326.686.491.018
29 dic 202147.623,8748.119,7446.201,5046.444,7146.444,7130.049.226.299
28 dic 202150.679,8650.679,8647.414,2147.588,8647.588,8633.430.376.883
27 dic 202150.802,6151.956,3350.499,4750.640,4250.640,4224.324.345.758
26 dic 202150.428,6951.196,3849.623,1150.809,5250.809,5220.964.372.926
25 dic 202150.854,9251.176,6050.236,7150.429,8650.429,8619.030.650.914
24 dic 202150.806,0551.814,0350.514,5050.822,2050.822,2024.367.912.228
23 dic 202148.626,3451.332,3448.065,8450.784,5450.784,5428.223.878.108
22 dic 202148.937,1049.544,8048.450,9448.628,5148.628,5124.447.979.559
21 dic 202146.886,0849.300,9246.698,7748.936,6148.936,6127.055.803.928
20 dic 202146.707,0647.401,7245.579,8146.880,2846.880,2830.961.902.129
19 dic 202146.853,8748.089,6646.502,9546.707,0246.707,0225.154.053.861
18 dic 202146.219,2547.313,8345.598,4446.848,7846.848,7826.098.292.690
17 dic 202147.653,7348.004,8945.618,2146.202,1446.202,1432.902.725.329
16 dic 202148.900,4649.425,5747.529,8847.665,4347.665,4327.268.150.947
15 dic 202148.379,7549.473,9646.671,9648.896,7248.896,7236.541.828.520
14 dic 202146.709,8248.431,4046.424,5046.612,6346.612,6334.638.619.079
13 dic 202150.114,7450.205,0045.894,8546.737,4846.737,4832.166.727.776
12 dic 202149.354,8650.724,8748.725,8550.098,3450.098,3421.939.223.599
11 dic 202147.264,6349.458,2146.942,3549.362,5149.362,5125.775.869.261
10 dic 202147.642,1450.015,2547.023,7047.243,3047.243,3030.966.005.122
09 dic 202150.450,0850.797,1647.358,3547.672,1247.672,1229.603.577.251
08 dic 202150.667,6551.171,3848.765,9950.504,8050.504,8028.479.699.446
07 dic 202150.581,8351.934,7850.175,8150.700,0950.700,0933.676.814.852
06 dic 202149.413,4850.929,5247.281,0450.582,6350.582,6337.707.308.001
05 dic 202149.201,5249.768,1547.857,5049.368,8549.368,8537.198.201.161
04 dic 202153.727,8853.904,6842.874,6249.200,7049.200,7061.385.677.469
03 dic 202156.509,1657.482,1752.496,5953.598,2553.598,2539.789.134.215
02 dic 202157.217,3757.349,2355.895,1356.477,8256.477,8232.379.968.686
01 dic 202156.907,9659.041,6856.553,0857.229,8357.229,8336.858.195.307
30 nov 202157.830,1159.113,4056.057,2857.005,4357.005,4336.708.594.618
29 nov 202157.291,9158.872,8856.792,5357.806,5757.806,5732.370.840.356
28 nov 202154.813,0257.393,8453.576,7357.248,4657.248,4628.116.886.357
27 nov 202153.736,4355.329,2653.668,3654.815,0854.815,0830.560.857.714
26 nov 202158.960,2959.183,4853.569,7753.569,7753.569,7741.810.748.221
25 nov 202157.165,4259.367,9757.146,6857.274,6857.274,6834.284.016.248
24 nov 202157.565,8557.803,0755.964,2256.280,4356.280,4336.635.566.789
23 nov 202156.304,5557.875,5255.632,7657.569,0757.569,0737.485.803.899
22 nov 202158.706,8559.266,3655.679,8456.289,2956.289,2935.036.121.783
21 nov 202159.730,5160.004,4358.618,9358.730,4858.730,4826.123.447.605
20 nov 202158.115,0859.859,8857.469,7359.697,2059.697,2030.624.264.863
19 nov 202156.896,1358.351,1155.705,1858.119,5858.119,5838.702.407.772
18 nov 202160.360,1460.948,5056.550,7956.942,1456.942,1441.388.338.699
17 nov 202160.139,6260.823,6158.515,4160.368,0160.368,0139.178.392.930
16 nov 202163.721,2063.721,2059.016,3460.161,2560.161,2546.844.335.592
15 nov 202165.521,2966.281,5763.548,1463.557,8763.557,8730.558.763.548
14 nov 202164.455,3765.495,1863.647,8165.466,8465.466,8425.122.092.191
13 nov 202164.158,1264.915,6863.303,7364.469,5364.469,5330.474.228.777
12 nov 202164.863,9865.460,8262.333,9164.155,9464.155,9436.084.893.887
11 nov 202164.978,8965.579,0264.180,4964.949,9664.949,9635.880.633.236
10 nov 202166.953,3468.789,6363.208,1164.995,2364.995,2348.730.828.378
09 nov 202167.549,7368.530,3466.382,0666.971,8366.971,8342.357.991.721
08 nov 202163.344,0767.673,7463.344,0767.566,8367.566,8341.125.608.330
07 nov 202161.554,9263.326,9961.432,4963.326,9963.326,9924.726.754.302
06 nov 202161.068,8861.590,6860.163,7861.527,4861.527,4829.094.934.221
05 nov 202161.460,0862.541,4760.844,6161.125,6861.125,6830.605.102.446
04 nov 202162.941,8063.123,2960.799,6661.452,2361.452,2332.615.846.901
03 nov 202163.254,3463.516,9461.184,2462.970,0562.970,0536.124.731.509
02 nov 202160.963,2564.242,7960.673,0563.226,4063.226,4037.746.665.647
01 nov 202161.320,4562.419,0059.695,1861.004,4161.004,4136.150.572.843
31 oct 202161.850,4962.406,1760.074,3361.318,9661.318,9632.241.199.927
30 oct 202162.239,3662.330,1460.918,3961.888,8361.888,8332.157.938.616
29 oct 202160.624,8762.927,6160.329,9662.227,9662.227,9636.856.881.767
28 oct 202158.470,7362.128,6358.206,9260.622,1460.622,1445.257.083.247
27 oct 202160.352,0061.435,1858.208,1958.482,3958.482,3943.657.076.893
26 oct 202163.032,7663.229,0359.991,1660.363,7960.363,7934.878.965.587
25 oct 202160.893,9363.729,3260.691,8063.039,8263.039,8231.064.911.614
24 oct 202161.368,3461.505,8059.643,3460.930,8460.930,8427.316.183.882
23 oct 202160.694,6361.743,8859.826,5261.393,6261.393,6226.882.546.034
22 oct 202162.237,8963.715,0260.122,8060.692,2760.692,2738.434.082.775
21 oct 202166.002,2366.600,5562.117,4162.210,1762.210,1745.908.121.370
20 oct 202164.284,5966.930,3963.610,6865.992,8465.992,8440.788.955.582
19 oct 202162.043,1664.434,5461.622,9364.261,9964.261,9940.471.196.346
18 oct 202161.548,8062.614,6660.012,7662.026,0862.026,0838.055.562.075
17 oct 202160.887,6561.645,5259.164,4761.553,6261.553,6229.032.367.511
16 oct 202161.609,5362.274,4860.206,1260.892,1860.892,1834.250.964.237
15 oct 202157.345,9062.757,1356.868,1461.593,9561.593,9551.780.081.801
14 oct 202157.372,8358.478,7356.957,0757.321,5257.321,5236.615.791.366
13 oct 202156.038,2657.688,6654.370,9757.401,1057.401,1041.684.252.783
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...