Mercados españoles cerrados en 7 hrs 30 min

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
62.362,44+411,24 (+0,66%)
A partir del 8:59AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 oct 202161.925,9662.944,3261.740,1462.362,4462.362,4439.651.647.488
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
12 oct 202157.526,8357.627,8854.477,9756.041,0656.041,0641.083.758.949
11 oct 202154.734,1357.793,0454.519,7757.484,7957.484,7942.637.331.698
10 oct 202154.952,8256.401,3054.264,2654.771,5854.771,5839.527.792.364
09 oct 202153.929,7855.397,9553.735,1454.968,2254.968,2232.491.211.414
08 oct 202153.802,1455.922,9853.688,0553.967,8553.967,8534.800.873.924
07 oct 202155.338,6355.338,6353.525,4753.805,9853.805,9836.807.860.413
06 oct 202151.486,6655.568,4650.488,1955.361,4555.361,4549.034.730.168
05 oct 202149.174,9651.839,9849.072,8451.514,8151.514,8135.873.904.236
04 oct 202148.208,9149.456,7847.045,0049.112,9049.112,9033.383.173.002
03 oct 202147.680,0349.130,6947.157,2948.199,9548.199,9526.638.115.879
02 oct 202148.137,4748.282,0647.465,5047.711,4947.711,4930.614.346.492
01 oct 202143.816,7448.436,0143.320,0248.116,9448.116,9442.850.641.582
30 sept 202141.551,2744.092,6041.444,5843.790,8943.790,8931.141.681.925
29 sept 202141.064,9842.545,2640.829,6741.564,3641.564,3630.602.359.905
28 sept 202142.200,9042.775,1440.931,6641.034,5441.034,5430.214.940.550
27 sept 202143.234,1844.313,2542.190,6342.235,7342.235,7330.980.029.059
26 sept 202142.721,6343.919,3040.848,4643.208,5443.208,5430.661.222.077
25 sept 202142.840,8942.996,2641.759,9242.716,5942.716,5931.604.717.236
24 sept 202144.894,3045.080,4940.936,5642.839,7542.839,7542.839.345.714
23 sept 202143.560,3044.942,1843.109,3444.895,1044.895,1034.244.064.430
22 sept 202140.677,9543.978,6240.625,6343.574,5143.574,5138.139.709.246
21 sept 202143.012,2343.607,6139.787,6140.693,6840.693,6848.701.090.088
20 sept 202147.261,4147.328,2042.598,9142.843,8042.843,8043.909.845.642
19 sept 202148.268,8648.328,3746.919,8047.260,2247.260,2226.967.722.648
18 sept 202147.273,5348.791,7847.087,2948.278,3648.278,3628.575.630.451
17 sept 202147.771,0048.160,9246.832,5247.267,5247.267,5228.727.713.711
16 sept 202148.158,9148.486,8347.079,5647.783,3647.783,3631.764.293.754
15 sept 202147.098,0048.450,4746.773,3348.176,3548.176,3530.484.496.466
14 sept 202144.960,0547.218,1344.752,3347.092,4947.092,4938.652.152.880
13 sept 202146.057,2146.598,6843.591,3244.963,0744.963,0740.969.943.253
12 sept 202145.206,6346.364,8844.790,4646.063,2746.063,2727.881.980.161
11 sept 202144.869,8445.969,2944.818,2745.201,4645.201,4634.499.835.245
10 sept 202146.396,6647.031,7444.344,4844.883,9144.883,9139.154.666.597
09 sept 202145.774,7447.261,9545.669,7446.391,4246.391,4238.672.657.013
08 sept 202146.827,7647.334,0544.561,3946.091,3946.091,3949.007.762.488
07 sept 202152.660,4852.853,7743.285,2146.811,1346.811,1365.210.059.683
06 sept 202151.769,0052.700,9451.053,6852.633,5452.633,5438.884.105.426
05 sept 202149.937,8651.868,6849.538,6051.753,4151.753,4130.322.676.319
04 sept 202150.009,3250.545,5849.548,7849.944,6349.944,6337.471.327.794
03 sept 202149.288,2550.982,2748.386,0950.025,3850.025,3843.206.179.619
02 sept 202148.807,8550.343,4248.652,3249.327,7249.327,7239.508.070.319
01 sept 202147.099,7749.111,0946.562,4448.847,0348.847,0339.139.399.125
31 ago 202147.024,3448.189,5546.750,0947.166,6947.166,6934.730.363.427
30 ago 202148.834,8548.925,6146.950,2747.054,9847.054,9831.847.007.016
29 ago 202148.911,2549.644,1147.925,8648.829,8348.829,8325.889.650.240
28 ago 202149.072,5949.283,5048.499,2448.902,4048.902,4028.568.103.401
27 ago 202146.894,5549.112,7946.394,2849.058,6749.058,6734.511.076.995
26 ago 202149.002,6449.347,5846.405,7846.942,2246.942,2232.666.549.568
25 ago 202147.727,2649.202,8847.163,6148.960,7948.960,7932.646.349.931
24 ago 202149.562,3549.878,7747.687,1247.706,1247.706,1235.361.168.834
23 ago 202149.291,6850.482,0849.074,6149.546,1549.546,1534.305.053.719
22 ago 202148.869,1149.471,6148.199,9449.321,6549.321,6525.370.975.378
21 ago 202149.327,0749.717,0248.312,2048.905,4948.905,4940.585.205.312
20 ago 202146.723,1249.342,1546.650,7149.339,1849.339,1834.706.867.452
19 ago 202144.741,8846.970,7643.998,3246.717,5846.717,5837.204.312.299
18 ago 202144.686,7545.952,0644.364,0344.801,1944.801,1932.194.123.075
17 ago 202145.936,4647.139,5744.512,4244.695,3644.695,3633.451.362.600
16 ago 202147.019,9647.998,1045.700,3246.004,4846.004,4832.776.876.610
15 ago 202147.096,6747.357,1145.579,5947.047,0047.047,0030.988.958.446
14 ago 202147.810,6948.098,6846.177,6347.096,9547.096,9531.211.354.442
13 ago 202144.439,6947.831,9844.282,4247.793,3247.793,3231.744.259.539
12 ago 202145.576,8846.228,9143.861,4544.428,2944.428,2933.723.620.826
11 ago 202145.599,7046.735,6345.351,7145.593,6445.593,6434.319.709.073
10 ago 202146.280,8546.637,9944.705,5545.585,0345.585,0333.546.019.517
09 ago 202143.791,9346.456,8342.848,6946.365,4046.365,4038.734.079.049
08 ago 202144.574,4445.282,3543.331,9143.798,1243.798,1236.302.664.750
07 ago 202142.832,8044.689,8642.618,5744.555,8044.555,8040.030.862.141
06 ago 202140.865,8743.271,6639.932,1842.816,5042.816,5038.226.483.046
05 ago 202139.744,5241.341,9337.458,0040.869,5540.869,5535.185.031.017
04 ago 202138.213,3339.952,3037.589,1639.747,5039.747,5025.372.562.724
03 ago 202139.178,4039.750,0337.782,0538.152,9838.152,9826.189.830.450
02 ago 202139.907,2640.419,1838.746,3539.201,9539.201,9525.595.265.436
01 ago 202141.460,8442.541,6839.540,9439.974,8939.974,8926.688.438.115
31 jul 202142.196,3042.231,4541.110,8341.626,2041.626,2025.802.845.343
30 jul 202140.027,4842.235,5538.397,3642.235,5542.235,5533.072.782.960
29 jul 202139.995,4540.593,0739.352,0640.008,4240.008,4227.167.146.027
28 jul 202139.503,1940.816,0738.862,4439.995,9139.995,9138.702.404.695
27 jul 202137.276,0439.406,9436.441,7339.406,9439.406,9435.097.370.560
26 jul 202135.384,0340.499,6835.287,3137.337,5437.337,5451.022.126.212
25 jul 202134.290,2935.364,9333.881,8435.350,1935.350,1920.856.685.287
24 jul 202133.593,7334.490,3933.424,8634.292,4534.292,4521.664.706.865
23 jul 202132.305,9633.581,5532.057,8933.581,5533.581,5522.552.046.192
22 jul 202132.138,8732.576,4031.745,3032.313,1132.313,1119.555.230.518
21 jul 202129.796,2932.752,3329.526,1832.110,6932.110,6928.203.024.559
20 jul 202130.838,2931.006,1929.360,9629.807,3529.807,3523.148.267.245
19 jul 202131.800,0131.885,8630.563,7330.817,8330.817,8320.434.789.545
18 jul 202131.533,8832.399,0031.215,4931.796,8131.796,8118.787.986.667
17 jul 202131.397,3131.935,9531.223,9931.533,0731.533,0718.895.018.942
16 jul 202131.841,5532.218,4131.100,6731.421,5431.421,5423.699.476.918
15 jul 202132.827,8833.159,6431.175,7131.780,7331.780,7321.300.524.237
14 jul 202132.723,8533.061,4031.639,1332.822,3532.822,3521.376.531.210
13 jul 202133.125,4733.327,1032.261,4232.702,0332.702,0319.120.856.669
12 jul 202134.254,0234.592,1632.697,3133.155,8533.155,8524.321.499.537
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...