Mercados españoles cerrados

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD
Añadir a la lista de favoritos
27.687,53+189,90 (+0,69%)
A partir del 11:42AM UTC. Mercado abierto.
Intervalo de fechas:
26 mar 2022 - 26 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 mar 202327.501,9427.746,6327.446,1827.687,5327.687,5313.143.143.424
25 mar 202327.487,3427.791,8327.196,2327.494,7127.494,7113.383.005.987
24 mar 202328.324,1128.388,4427.039,2727.493,2927.493,2925.980.310.960
23 mar 202327.301,9628.729,8427.183,3628.333,9728.333,9724.220.433.689
22 mar 202328.158,7228.803,3426.760,0027.307,4427.307,4433.382.021.890
21 mar 202327.768,3928.439,5627.439,6528.175,8228.175,8236.102.192.830
20 mar 202328.041,6028.527,7227.242,8827.767,2427.767,2444.774.027.664
19 mar 202326.969,5028.440,5626.907,7228.038,6828.038,6837.769.448.859
18 mar 202327.448,1227.725,9526.636,2626.965,8826.965,8835.723.036.817
17 mar 202325.055,1227.787,8124.955,1727.423,9327.423,9350.730.261.335
16 mar 202324.373,4625.190,3324.225,1125.052,7925.052,7933.866.061.747
15 mar 202324.770,9325.240,6223.964,9124.375,9624.375,9643.655.701.450
14 mar 202324.201,7726.514,7224.081,1824.746,0724.746,0754.622.230.164
13 mar 202322.156,4124.550,8421.918,2024.197,5324.197,5349.466.362.688
12 mar 202320.628,0322.185,0320.448,8122.163,9522.163,9529.279.035.521
11 mar 202320.187,8820.792,5320.068,6620.632,4120.632,4130.180.288.176
10 mar 202320.367,0020.370,6019.628,2520.187,2420.187,2439.578.257.695
09 mar 202321.720,0821.802,7220.210,3120.363,0220.363,0230.364.664.171
08 mar 202322.216,4422.268,9021.708,0521.718,0821.718,0822.536.575.684
07 mar 202322.428,3222.527,4222.011,2622.219,7722.219,7722.765.452.204
06 mar 202322.436,8222.584,2922.331,3122.429,7622.429,7617.353.192.895
05 mar 202322.354,1422.613,6922.307,1422.435,5122.435,5113.317.001.733
04 mar 202322.362,9222.405,1822.198,9822.353,3522.353,3511.166.012.913
03 mar 202323.476,6323.479,3522.213,2422.362,6822.362,6826.062.404.610
02 mar 202323.647,0223.739,1423.245,0223.475,4723.475,4720.386.398.516
01 mar 202323.150,9323.880,6323.088,6323.646,5523.646,5524.662.841.200
28 feb 202323.521,8423.585,3823.077,6523.147,3523.147,3520.535.363.434
27 feb 202323.561,4523.857,8923.205,8823.522,8723.522,8722.660.763.494
26 feb 202323.174,1523.654,3723.084,2223.561,2123.561,2116.644.534.842
25 feb 202323.200,1323.210,2122.861,5623.175,3823.175,3816.100.721.565
24 feb 202323.946,0124.103,7123.007,0723.198,1323.198,1326.811.744.928
23 feb 202324.190,7224.572,0923.693,9223.947,4923.947,4930.476.264.066
22 feb 202324.437,4224.472,3423.644,3224.188,8424.188,8430.199.996.781
21 feb 202324.833,0525.126,8524.200,3624.436,3524.436,3531.252.098.714
20 feb 202324.336,6225.020,4623.927,9124.829,1524.829,1528.987.376.573
19 feb 202324.640,0325.093,0524.327,6424.327,6424.327,6425.555.105.670
18 feb 202324.565,3024.798,8424.468,3724.641,2824.641,2819.625.427.158
17 feb 202323.621,2824.924,0423.460,7624.565,6024.565,6041.358.451.255
16 feb 202324.307,3525.134,1223.602,5223.623,4723.623,4739.316.664.596
15 feb 202322.220,5924.307,8422.082,7724.307,8424.307,8432.483.312.909
14 feb 202321.801,8222.293,1421.632,3922.220,8022.220,8026.792.596.581
13 feb 202321.787,0021.898,4121.460,0921.808,1021.808,1023.918.742.607
12 feb 202321.870,9022.060,9921.682,8321.788,2021.788,2017.821.046.406
11 feb 202321.651,8421.891,4121.618,4521.870,8821.870,8816.356.226.232
10 feb 202321.819,0121.941,1921.539,3921.651,1821.651,1827.078.406.594
09 feb 202322.946,5722.996,4421.773,9721.819,0421.819,0432.572.572.185
08 feb 202323.263,4223.367,9622.731,1022.939,4022.939,4025.371.367.758
07 feb 202322.757,2723.310,9722.756,2623.264,2923.264,2927.187.964.471
06 feb 202322.954,0223.119,2822.692,0322.760,1122.760,1123.825.006.542
05 feb 202323.332,2523.423,4422.841,7622.955,6722.955,6719.564.262.605
04 feb 202323.446,3223.556,9523.291,7923.331,8523.331,8515.639.298.538
03 feb 202323.469,4123.678,1023.279,9623.449,3223.449,3227.083.066.007
02 feb 202323.720,8224.167,2123.468,6023.471,8723.471,8732.066.936.882
01 feb 202323.137,8423.764,5422.877,7523.723,7723.723,7726.683.255.504
31 ene 202322.840,8023.225,0222.765,5723.139,2823.139,2822.837.828.665
30 ene 202323.774,6523.789,3522.657,5822.840,1422.840,1427.205.595.568
29 ene 202323.031,4523.919,8922.985,0723.774,5723.774,5727.423.687.259
28 ene 202323.079,9623.165,9022.908,8523.031,0923.031,0914.712.928.379
27 ene 202323.030,7223.417,7222.654,5923.078,7323.078,7325.383.335.641
26 ene 202323.108,9623.237,0822.911,3723.032,7823.032,7826.357.839.322
25 ene 202322.639,2723.722,1022.406,0823.117,8623.117,8630.685.366.709
24 ene 202322.929,6323.134,0122.549,7422.636,4722.636,4726.405.069.715
23 ene 202322.721,0923.126,4922.654,3022.934,4322.934,4326.518.700.512
22 ene 202322.777,9923.056,7322.387,9022.720,4222.720,4224.746.386.230
21 ene 202322.677,4323.282,3522.511,8322.777,6322.777,6332.442.278.429
20 ene 202321.085,3722.692,3620.919,1322.676,5522.676,5528.799.154.319
19 ene 202320.686,7521.163,0120.685,3821.086,7921.086,7921.152.848.261
18 ene 202321.161,0521.564,5020.541,5420.688,7820.688,7830.005.625.418
17 ene 202321.175,8321.438,6620.978,5321.161,5221.161,5224.999.983.362
16 ene 202320.882,2221.360,8820.715,7521.169,6321.169,6326.792.494.050
15 ene 202320.977,4820.993,7520.606,9920.880,8020.880,8019.298.407.543
14 ene 202319.910,5421.075,1419.907,8320.976,3020.976,3038.967.784.639
13 ene 202318.868,9119.964,3218.753,1619.909,5719.909,5729.225.029.694
12 ene 202318.117,5919.030,0917.995,2018.869,5918.869,5934.971.338.710
11 ene 202317.446,3617.934,9017.337,9917.934,9017.934,9018.372.283.782
10 ene 202317.192,9517.484,7217.162,9917.446,2917.446,2915.808.338.949
09 ene 202317.093,9917.389,9617.093,9917.196,5517.196,5518.624.736.866
08 ene 202316.954,1517.091,1416.924,0517.091,1417.091,149.768.827.914
07 ene 202316.952,1216.975,0216.914,1916.955,0816.955,087.714.767.174
06 ene 202316.836,4716.991,9916.716,4216.951,9716.951,9714.413.662.913
05 ene 202316.863,4716.884,0216.790,2816.836,7416.836,7413.692.758.566
04 ene 202316.680,2116.964,5916.667,7616.863,2416.863,2418.421.743.322
03 ene 202316.688,8516.760,4516.622,3716.679,8616.679,8613.903.079.207
02 ene 202316.625,5116.759,3416.572,2316.688,4716.688,4712.097.775.227
01 ene 202316.547,9116.630,4416.521,2316.625,0816.625,089.244.361.700
31 dic 202216.603,6716.628,9916.517,5216.547,5016.547,5011.239.186.456
30 dic 202216.641,3316.643,4316.408,4716.602,5916.602,5915.929.162.910
29 dic 202216.552,3216.651,7616.508,6816.642,3416.642,3414.472.237.479
28 dic 202216.716,4016.768,1716.497,5616.552,5716.552,5717.005.713.920
27 dic 202216.919,2916.959,8516.642,0716.717,1716.717,1715.748.580.239
26 dic 202216.842,2516.920,1216.812,3716.919,8016.919,8011.886.957.804
25 dic 202216.847,5116.860,5516.755,2516.841,9916.841,9911.656.379.938
24 dic 202216.796,9816.864,7016.793,5316.847,7616.847,769.744.636.213
23 dic 202216.829,6416.905,2216.794,4616.796,9516.796,9515.329.265.213
22 dic 202216.818,3816.866,6716.592,4116.830,3416.830,3416.441.573.050
21 dic 202216.904,5316.916,8016.755,9116.817,5416.817,5414.882.945.045
20 dic 202216.441,7917.012,9816.427,8716.906,3016.906,3022.722.096.615
19 dic 202216.759,0416.807,5316.398,1416.439,6816.439,6817.221.074.814
18 dic 202216.795,6116.815,3916.697,8216.757,9816.757,9810.924.354.698
17 dic 202216.646,9816.800,5916.614,0316.795,0916.795,0914.463.581.825
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...