Mercados españoles cerrados

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
21.040,22+135,28 (+0,65%)
A partir del 04:26PM UTC. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202221.241,9921.509,8420.971,6021.040,2221.040,2219.732.701.184
24 jun 202221.084,6521.472,9220.777,5121.231,6621.231,6624.957.784.918
23 jun 202219.986,6121.135,7619.950,1221.085,8821.085,8826.188.097.173
22 jun 202220.719,4120.835,7519.848,0819.987,0319.987,0328.574.793.478
21 jun 202220.594,2921.620,6320.415,0620.710,6020.710,6028.970.212.744
20 jun 202220.553,3720.913,3219.689,1720.599,5420.599,5430.818.458.597
19 jun 202219.010,9020.683,8218.067,1520.553,2720.553,2735.329.942.625
18 jun 202220.473,4320.736,0417.708,6219.017,6419.017,6442.009.436.760
17 jun 202220.385,7221.243,3120.326,5220.471,4820.471,4827.132.421.514
16 jun 202222.576,3022.868,9220.265,2320.381,6520.381,6531.183.975.654
15 jun 202222.196,7322.642,6720.178,3822.572,8422.572,8454.912.007.015
14 jun 202222.487,9923.018,9520.950,8222.206,7922.206,7950.913.575.242
13 jun 202226.737,5826.795,5922.141,2622.487,3922.487,3968.204.556.440
12 jun 202228.373,5128.502,6926.762,6526.762,6526.762,6534.163.220.274
11 jun 202229.084,6729.401,9228.236,2128.360,8128.360,8127.246.574.439
10 jun 202230.110,3330.245,8128.978,1529.083,8029.083,8029.867.476.527
09 jun 202230.215,2830.609,3130.020,2730.112,0030.112,0021.692.004.719
08 jun 202231.151,4831.253,6929.944,4030.214,3630.214,3630.242.059.107
07 jun 202231.371,7431.489,6829.311,6831.155,4831.155,4840.770.974.039
06 jun 202229.910,2831.693,2929.894,1931.370,6731.370,6731.947.336.829
05 jun 202229.835,1230.117,7429.574,4529.906,6629.906,6617.264.085.441
04 jun 202229.706,1429.930,5629.500,0129.832,9129.832,9116.588.370.958
03 jun 202230.467,8130.633,0429.375,6929.704,3929.704,3926.175.547.452
02 jun 202229.794,8930.604,7329.652,7130.467,4930.467,4929.083.562.061
01 jun 202231.792,5531.957,2929.501,5929.799,0829.799,0841.135.817.341
31 may 202231.723,8732.249,8631.286,1531.792,3131.792,3133.538.210.634
30 may 202229.443,3731.949,6329.303,5731.726,3931.726,3939.277.993.274
29 may 202229.019,8729.498,0128.841,1129.445,9629.445,9618.093.886.409
28 may 202228.622,6328.814,9028.554,5728.814,9028.814,9035.519.577.634
27 may 202229.251,1429.346,9428.326,6128.627,5728.627,5736.582.005.748
26 may 202229.564,7829.834,1628.261,9129.267,2229.267,2236.774.325.352
25 may 202229.653,1330.157,7929.384,9529.562,3629.562,3627.525.063.551
24 may 202229.101,1329.774,3628.786,5929.655,5929.655,5926.616.506.245
23 may 202230.309,4030.590,5928.975,5629.098,9129.098,9131.483.454.557
22 may 202229.432,4730.425,8629.275,1830.323,7230.323,7221.631.532.270
21 may 202229.199,8629.588,8729.027,3929.432,2329.432,2317.274.840.442
20 may 202230.311,1230.664,9828.793,6129.200,7429.200,7430.749.382.605
19 may 202228.720,3630.430,7528.708,9630.314,3330.314,3333.773.447.707
18 may 202230.424,4830.618,7228.720,2728.720,2728.720,2731.285.268.319
17 may 202229.862,4130.694,4929.570,3030.425,8630.425,8629.101.473.475
16 may 202231.304,3831.305,3429.251,8829.862,9229.862,9232.613.897.286
15 may 202230.098,5931.308,1929.527,7431.305,1131.305,1125.835.372.065
14 may 202229.285,6430.192,8028.702,9130.101,2730.101,2728.579.868.620
13 may 202229.030,9130.924,8028.782,3329.283,1029.283,1042.841.124.537
12 may 202228.936,7330.032,4426.350,4929.047,7529.047,7566.989.173.272
11 may 202231.016,1832.013,4028.170,4128.936,3628.936,3670.388.855.818
10 may 202230.273,6532.596,3129.944,8031.022,9131.022,9159.811.038.817
09 may 202234.060,0234.222,0730.296,9530.296,9530.296,9563.355.494.961
08 may 202235.502,9435.502,9433.878,9634.059,2734.059,2736.763.041.910
07 may 202236.042,5036.129,9334.940,8235.501,9535.501,9524.375.896.406
06 may 202236.573,1836.624,3635.482,1336.040,9236.040,9237.795.577.489
05 may 202239.695,7539.789,2835.856,5236.575,1436.575,1443.106.256.317
04 may 202237.748,0139.902,9537.732,0639.698,3739.698,3736.754.404.490
03 may 202238.528,1138.630,0037.585,6237.750,4537.750,4527.326.943.244
02 may 202238.472,1939.074,9738.156,5638.529,3338.529,3332.922.642.426
01 may 202237.713,2738.627,8637.585,7938.469,0938.469,0927.002.760.110
30 abr 202238.605,8638.771,2137.697,9437.714,8837.714,8823.895.713.731
29 abr 202239.768,6239.887,2738.235,5438.609,8238.609,8230.882.994.649
28 abr 202239.241,4340.269,4638.941,4239.773,8339.773,8333.903.704.907
27 abr 202238.120,3039.397,9237.997,3139.241,1239.241,1230.981.015.184
26 abr 202240.448,4240.713,8937.884,9838.117,4638.117,4634.569.088.416
25 abr 202239.472,6140.491,7538.338,3840.458,3140.458,3135.445.730.570
24 abr 202239.478,3839.845,9339.233,5439.469,2939.469,2917.964.398.167
23 abr 202239.738,7239.935,8639.352,2039.486,7339.486,7316.138.021.249
22 abr 202240.525,8640.777,7639.315,4239.740,3239.740,3228.011.716.745
21 abr 202241.371,5242.893,5840.063,8340.527,3640.527,3635.372.786.395
20 abr 202241.501,7542.126,3040.961,1041.374,3841.374,3827.819.532.341
19 abr 202240.828,1841.672,9640.618,6341.502,7541.502,7525.303.206.547
18 abr 202239.721,2040.986,3238.696,1940.826,2140.826,2133.705.182.072
17 abr 202240.417,7840.570,7339.620,8939.716,9539.716,9519.087.633.042
16 abr 202240.552,3240.633,6840.078,4340.424,4840.424,4816.833.150.693
15 abr 202239.939,4040.617,7239.866,8340.553,4640.553,4621.756.855.753
14 abr 202241.160,2241.451,4839.695,7539.935,5239.935,5224.342.001.973
13 abr 202240.123,5741.430,0539.712,7541.166,7341.166,7327.691.105.228
12 abr 202239.533,7140.617,5939.388,3340.127,1840.127,1830.991.500.854
11 abr 202242.201,0442.424,5939.373,0639.521,9039.521,9033.949.912.166
10 abr 202242.781,0943.376,3842.021,2142.207,6742.207,6717.654.475.582
09 abr 202242.282,0842.786,8242.183,2542.782,1442.782,1416.050.772.496
08 abr 202243.505,1443.903,0242.183,2942.287,6642.287,6627.215.995.394
07 abr 202243.207,5043.860,7042.899,9143.503,8543.503,8526.101.973.106
06 abr 202245.544,3645.544,3643.193,9543.206,7443.206,7439.393.395.788
05 abr 202246.624,5147.106,1445.544,8145.555,9945.555,9929.640.604.055
04 abr 202246.445,2746.791,0945.235,8246.622,6846.622,6832.499.785.455
03 abr 202245.859,1347.313,4845.634,1146.453,5746.453,5725.414.397.610
02 abr 202246.285,5047.028,2845.782,5145.868,9545.868,9529.336.594.194
01 abr 202245.554,1646.616,2444.403,1446.281,6446.281,6438.162.644.287
31 mar 202247.062,1547.512,0345.390,5445.538,6845.538,6833.327.427.106
30 mar 202247.456,9047.655,1546.746,2147.062,6647.062,6629.333.883.962
29 mar 202247.100,4448.022,2947.100,4447.465,7347.465,7331.397.059.069
28 mar 202246.821,8548.086,8446.690,2047.128,0047.128,0036.362.175.703
27 mar 202244.505,3646.827,5544.437,2946.820,4946.820,4928.160.889.722
26 mar 202244.349,8644.736,0044.166,2744.500,8344.500,8316.950.455.995
25 mar 202243.964,5544.999,4943.706,2944.348,7344.348,7330.574.413.034
24 mar 202242.886,6544.131,8642.726,1643.960,9343.960,9331.042.992.291
23 mar 202242.364,3842.893,5141.877,5142.892,9642.892,9625.242.943.069
22 mar 202241.074,1143.124,7140.948,2842.358,8142.358,8132.004.652.376
21 mar 202241.246,1341.454,4140.668,0441.078,0041.078,0024.615.543.271
20 mar 202242.191,4142.241,1641.004,7641.247,8241.247,8220.127.946.682
19 mar 202241.794,6542.316,5541.602,6742.190,6542.190,6519.664.853.187
18 mar 202240.944,8442.195,7540.302,4041.801,1641.801,1634.421.564.942
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...