Mercados españoles abiertos en 4 hrs 54 min

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
38.408,45-477,41 (-1,23%)
A partir del 3:03AM BST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 ago 202138.139,4238.556,4838.033,3938.408,4538.408,4525.569.773.568
03 ago 2021------
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
11 jul 202133.509,0834.584,7033.346,7434.240,1934.240,1920.108.729.370
10 jul 202133.811,2434.209,0733.116,0133.520,5233.520,5222.971.873.468
09 jul 202132.861,6734.042,2932.318,8833.798,0133.798,0127.436.021.028
08 jul 202133.889,6133.907,9132.133,1832.877,3732.877,3729.910.396.946
07 jul 202134.225,6834.997,6633.839,2933.855,3333.855,3324.796.027.477
06 jul 202133.723,5135.038,5433.599,9234.235,2034.235,2026.501.259.870
05 jul 202135.284,3435.284,3433.213,6633.746,0033.746,0026.721.554.282
04 jul 202134.665,5735.937,5734.396,4835.287,7835.287,7824.924.307.911
03 jul 202133.854,4234.909,2633.402,7034.668,5534.668,5524.383.958.643
02 jul 202133.549,6033.939,5932.770,6833.897,0533.897,0538.728.974.942
01 jul 202135.035,9835.035,9832.883,7833.572,1233.572,1237.838.957.079
30 jun 202135.908,3936.074,7634.086,1535.040,8435.040,8434.059.036.099
29 jun 202134.475,5636.542,1134.252,4835.867,7835.867,7837.901.460.044
28 jun 202134.679,1235.219,8933.902,0734.434,3434.434,3433.892.523.752
27 jun 202132.287,5234.656,1332.071,7634.649,6434.649,6435.511.640.894
26 jun 202131.594,6632.637,5930.184,5032.186,2832.186,2838.585.385.521
25 jun 202134.659,1135.487,2531.350,8831.637,7831.637,7840.230.904.226
24 jun 202133.682,8035.228,8532.385,2134.662,4434.662,4433.123.368.116
23 jun 202132.515,7134.753,4131.772,6333.723,0333.723,0346.317.108.925
22 jun 202131.622,3833.292,4528.893,6232.505,6632.505,6658.964.353.058
21 jun 202135.641,1435.721,6431.295,9431.676,6931.676,6952.809.038.594
20 jun 202135.563,1436.059,4833.432,0735.698,3035.698,3036.664.034.054
19 jun 202135.854,5336.457,8034.933,0635.615,8735.615,8731.207.279.719
18 jun 202138.099,4838.187,2635.255,8635.787,2535.787,2536.200.887.275
17 jun 202138.341,4239.513,6737.439,6838.053,5038.053,5037.096.670.047
16 jun 202140.168,6940.516,7838.176,0438.347,0638.347,0639.211.635.100
15 jun 202140.427,1741.295,2739.609,4740.406,2740.406,2746.420.149.185
14 jun 202139.016,9740.978,3638.757,2940.218,4840.218,4843.148.914.673
13 jun 202135.555,7939.322,7834.864,1139.097,8639.097,8640.669.112.838
12 jun 202137.340,1437.408,9334.728,1935.552,5235.552,5237.924.228.550
11 jun 202136.697,0337.608,7036.044,4537.334,4037.334,4038.699.736.985
10 jun 202137.389,5238.334,3235.847,5936.702,6036.702,6043.576.032.854
09 jun 202133.416,9837.537,3732.475,8737.345,1237.345,1253.972.919.008
08 jun 202133.589,5234.017,3931.114,4433.472,6333.472,6349.902.050.442
07 jun 202135.835,2736.790,5733.480,6433.560,7133.560,7133.683.936.663
06 jun 202135.538,6136.436,4235.304,5835.862,3835.862,3828.913.440.585
05 jun 202136.880,1637.917,7134.900,4135.551,9635.551,9635.959.473.399
04 jun 202139.242,4839.242,4835.717,7236.894,4136.894,4141.831.090.187
03 jun 202137.599,4139.478,9537.243,9739.208,7739.208,7735.460.750.427
02 jun 202136.699,9238.231,3435.966,3137.575,1837.575,1833.070.867.190
01 jun 202137.293,7937.896,7335.787,0936.684,9336.684,9334.639.423.297
31 may 202135.658,5937.468,2534.241,9537.332,8637.332,8639.009.847.639
30 may 202134.607,4136.400,6733.520,7435.678,1335.678,1331.646.080.921
29 may 202135.684,1637.234,5033.693,9334.616,0734.616,0745.231.013.335
28 may 202138.507,0838.856,9734.779,0435.697,6135.697,6155.200.191.952
27 may 202139.316,8940.379,6237.247,9038.436,9738.436,9743.210.968.721
26 may 202138.392,6340.782,0837.905,8439.294,2039.294,2051.346.735.160
25 may 202138.795,7839.776,3536.581,4338.402,2238.402,2256.211.915.803
24 may 202134.700,3639.835,1434.551,0838.705,9838.705,9867.359.584.098
23 may 202137.531,4538.289,2231.227,3434.770,5834.770,5878.469.274.361
22 may 202137.371,0338.831,0535.383,6837.536,6337.536,6357.377.273.240
21 may 202140.596,9542.172,1733.616,4537.304,6937.304,6982.051.616.861
20 may 202136.753,6742.462,9835.050,6240.782,7440.782,7488.281.943.359
19 may 202142.944,9843.546,1230.681,5037.002,4437.002,44126.358.098.747
18 may 202143.488,0645.812,4642.367,8342.909,4042.909,4056.187.365.084
17 may 202146.415,9046.623,5642.207,2943.537,5143.537,5174.903.638.450
16 may 202146.716,6449.720,0443.963,3546.456,0646.456,0664.047.871.555
15 may 202149.855,5050.639,6646.664,1446.760,1946.760,1959.161.047.474
14 may 202149.682,9851.438,1248.868,5849.880,5449.880,5455.737.497.453
13 may 202149.735,4351.330,8446.980,0249.716,1949.716,1996.721.152.926
12 may 202156.714,5357.939,3649.150,5449.150,5449.150,5475.215.403.907
11 may 202155.847,2456.872,5454.608,6556.704,5756.704,5761.308.396.325
10 may 202158.250,8759.519,3654.071,4655.859,8055.859,8071.776.546.298
09 may 202158.877,3959.210,8856.482,0058.232,3258.232,3265.906.690.347
08 may 202157.352,7759.464,6156.975,2158.803,7858.803,7865.382.980.634
07 may 202156.413,9558.606,6355.321,8557.356,4057.356,4068.434.023.376
06 may 202157.441,3158.363,3255.382,5156.396,5256.396,5269.523.285.106
05 may 202153.252,1657.911,3652.969,0557.424,0157.424,0169.241.316.747
04 may 202157.214,1857.214,1853.191,4353.333,5453.333,5468.564.706.967
03 may 202156.620,2758.973,3156.590,8757.200,2957.200,2951.713.139.031
02 may 202157.825,8657.902,5956.141,9156.631,0856.631,0838.177.405.335
01 may 202157.714,6658.448,3457.052,2757.828,0557.828,0542.836.427.360
30 abr 202153.568,6657.900,7253.129,6057.750,1857.750,1852.395.931.985
29 abr 202154.858,0955.115,8452.418,0353.555,1153.555,1146.088.929.780
28 abr 202155.036,6456.227,2153.887,9254.824,7054.824,7048.000.572.955
27 abr 202154.030,3055.416,9653.319,1955.033,1255.033,1249.448.222.757
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...