Mercados españoles cerrados en 6 hrs 47 min

Bitcoin Gold EUR (BTG-EUR)

CCC - CoinMarketCap. Divisa en EUR
Añadir a la lista de favoritos
31,66-2,62 (-7,64%)
A partir del 08:41AM UTC. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202432,9333,4131,6631,6631,666.114.596
24 abr 202435,4435,7533,9934,5534,556.201.927
23 abr 202434,5335,5932,6135,4435,445.426.903
22 abr 202435,3635,5433,9534,5334,535.851.073
21 abr 202433,4835,4933,1335,3635,366.969.152
20 abr 202433,8634,1330,5633,4833,4813.846.625
19 abr 202432,9834,0831,8733,8633,8610.981.092
18 abr 202434,8734,8929,6732,9832,988.790.897
17 abr 202434,6436,9333,6634,8734,8720.154.149
16 abr 202436,1236,7034,2534,6434,6410.624.918
15 abr 202433,8036,2731,5336,1236,1216.489.820
14 abr 202438,8240,0130,3633,8033,8024.056.800
13 abr 202442,3442,4437,8838,8238,8211.889.909
12 abr 202443,3043,3241,9142,3442,347.113.847
11 abr 202443,6643,7341,1243,3043,3012.463.224
10 abr 202445,6645,7543,1343,6643,6616.997.749
09 abr 202445,3345,7843,8645,6645,6627.518.612
08 abr 202446,1046,2344,5645,3345,3318.173.135
07 abr 202444,0646,1044,0646,1046,1034.610.961
06 abr 202444,4846,0442,8244,0644,0634.276.334
05 abr 202442,5244,8141,4444,4844,4831.849.763
04 abr 202442,7243,4040,4142,5242,5226.908.094
03 abr 202446,1946,2541,3342,7242,7232.517.241
02 abr 202448,2348,7344,7646,1946,1940.287.094
01 abr 202446,7648,3145,3848,2348,2328.665.095
31 mar 202448,2049,0246,4946,7646,7634.364.576
30 mar 202446,3149,4845,7248,2048,2098.066.693
29 mar 202446,4046,6944,2546,3146,3141.985.475
28 mar 202445,0246,4241,5446,4046,4063.444.144
27 mar 202445,0046,3344,2445,0245,0245.657.523
26 mar 202444,7445,6343,5945,0045,0041.359.948
25 mar 202442,6944,9141,8144,7444,7444.635.799
24 mar 202441,1744,7539,9242,6942,6942.714.876
23 mar 202441,4242,9339,1941,1741,1729.096.539
22 mar 202441,8744,1740,8241,4241,4251.655.618
21 mar 202438,2042,4934,6941,8741,8758.333.771
20 mar 202442,4343,1936,2738,2038,2041.879.172
19 mar 202445,2145,2241,2142,4342,4321.898.079
18 mar 202443,5645,5240,5245,2145,2150.306.470
17 mar 202444,9048,4940,6343,5643,56104.303.467
16 mar 202447,6549,2840,7044,9044,9077.559.078
15 mar 202448,8849,7944,9747,6547,6557.669.737
14 mar 202449,1749,5747,8548,8848,8838.075.329
13 mar 202450,7050,7047,9649,1749,1741.023.036
12 mar 202449,4951,5744,9650,7050,70169.034.365
11 mar 202452,0655,3149,0549,4949,49216.818.368
10 mar 202455,3463,8248,6352,0652,06486.607.321
09 mar 202446,5355,3545,7055,3455,34223.775.407
08 mar 202439,5249,1837,2846,5346,53203.808.418
07 mar 202435,8440,2832,8339,5239,5254.345.185
06 mar 202437,7638,9132,2635,8435,84112.482.354
05 mar 202435,2638,3134,4937,5737,57160.932.599
04 mar 202433,0939,3031,4035,2935,29320.751.377
03 mar 202426,8634,3926,7433,1633,16174.297.106
02 mar 202426,1826,8825,9926,8626,8622.087.174
01 mar 202426,7427,9625,8626,2126,2165.855.838
29 feb 202424,9927,2523,8426,6326,6371.272.564
28 feb 202424,0225,6524,0224,9724,9760.809.969
27 feb 202423,1324,5422,2724,0124,0115.316.147
26 feb 202422,8023,1722,3523,1323,135.135.398
25 feb 202422,4722,8222,1422,7722,774.664.255
24 feb 202422,8022,8621,9622,4622,464.671.852
23 feb 202422,9622,9522,2722,7922,796.025.989
22 feb 202423,5023,7422,2922,9922,997.903.110
21 feb 202423,8623,9723,2023,5023,509.260.874
20 feb 202422,7223,9722,6923,8723,879.237.233
19 feb 202423,6123,8222,7523,5923,596.388.372
18 feb 202424,3124,3122,7723,6423,6412.645.440
17 feb 202424,6824,8124,0724,3224,3213.069.521
16 feb 202424,7325,2124,2624,5524,5529.336.132
15 feb 202423,7724,7723,2524,7124,7124.572.128
14 feb 202423,8224,8723,1923,7923,7940.572.803
13 feb 202423,3023,8722,7723,7723,7717.933.503
12 feb 202422,7923,7222,4523,3023,3028.996.010
11 feb 202423,0623,3122,2622,7522,7513.536.849
10 feb 202422,3724,0722,2823,0323,0341.870.998
09 feb 202421,3322,6221,2822,3822,3822.563.367
08 feb 202421,0621,4020,4321,3021,304.558.312
07 feb 202421,0421,3520,5521,0621,065.153.152
06 feb 202420,9221,3920,6221,0321,035.589.734
05 feb 202421,3421,3720,9020,9320,933.303.666
04 feb 202421,2822,1121,1021,3421,3410.793.124
03 feb 202421,0821,4120,8521,2821,284.238.694
02 feb 202421,3421,3720,6521,0821,085.957.833
01 feb 202422,3622,4721,0721,3321,339.586.595
31 ene 202422,6322,8822,1022,3822,3814.232.627
30 ene 202421,7822,6521,3822,6322,639.215.799
29 ene 202422,4222,7521,4821,7721,7719.892.803
28 ene 202420,9722,9020,9722,3622,3643.098.863
27 ene 202419,8420,9419,4620,9420,949.373.096
26 ene 202420,1920,2419,4419,8319,834.720.578
25 ene 202420,5320,5319,6420,2020,206.053.355
24 ene 202420,1820,6518,8720,4920,4911.874.324
23 ene 202422,0222,0220,1720,1820,189.833.537
22 ene 202421,2322,7821,1021,9521,9517.739.233
21 ene 202421,8921,9220,8421,2321,235.257.697
20 ene 202421,5821,9820,3821,8621,8612.666.490
19 ene 202422,9523,2321,2821,5821,5815.705.580
18 ene 202423,9523,9522,7022,9522,959.923.839
17 ene 202424,3024,6021,9323,9323,9326.173.978
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...