U.S. markets open in 32 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
29,576.26-942.88 (-3.09%)
A partir del 12:57PM UTC. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 may 202230,465.4430,596.9329,576.2629,576.2629,576.2630,648,506,368
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
17 mar 202241,140.8441,287.5440,662.8740,951.3840,951.3822,009,601,093
16 mar 202239,335.5741,465.4539,022.3541,143.9341,143.9339,616,916,192
15 mar 202239,664.2539,794.6338,310.2139,338.7939,338.7923,934,000,868
14 mar 202237,846.3239,742.5037,680.7339,666.7539,666.7524,322,159,070
13 mar 202238,884.7339,209.3537,728.1437,849.6637,849.6617,300,745,310
12 mar 202238,794.4639,308.6038,772.5438,904.0138,904.0114,616,450,657
11 mar 202239,439.9740,081.6838,347.4338,794.9738,794.9726,364,890,465
10 mar 202241,974.0742,004.7338,832.9439,437.4639,437.4631,078,064,711
09 mar 202238,742.8242,465.6738,706.0941,982.9341,982.9332,284,121,034
08 mar 202238,059.9039,304.4437,957.3938,737.2738,737.2725,776,583,476
07 mar 202238,429.3039,430.2337,260.2038,062.0438,062.0428,546,143,503
06 mar 202239,404.2039,640.1838,211.6538,419.9838,419.9819,745,229,902
05 mar 202239,148.4539,566.3438,777.0439,400.5939,400.5916,975,917,450
04 mar 202242,458.1442,479.6138,805.8539,137.6139,137.6128,516,271,427
03 mar 202243,925.2044,021.5841,914.7542,451.7942,451.7924,967,782,593
02 mar 202244,357.6245,077.5843,432.8543,924.1243,924.1229,183,112,630
01 mar 202243,194.5044,793.6042,952.5944,354.6444,354.6432,479,047,645
28 feb 202237,706.0043,760.4637,518.2143,193.2343,193.2335,690,014,104
27 feb 202239,098.7039,778.9437,268.9837,709.7937,709.7923,450,127,612
26 feb 202239,213.0840,005.3538,702.5439,105.1539,105.1517,467,554,129
25 feb 202238,333.7539,630.3238,111.3439,214.2239,214.2226,545,599,159
24 feb 202237,278.5738,968.8434,459.2238,332.6138,332.6146,383,802,093
23 feb 202238,285.2839,122.3937,201.8237,296.5737,296.5721,849,073,843
22 feb 202237,068.7738,359.8636,488.9338,286.0338,286.0325,493,150,450
21 feb 202238,423.2139,394.4436,950.4837,075.2837,075.2829,280,402,798
20 feb 202240,118.1040,119.8938,112.8138,431.3838,431.3818,340,576,452
19 feb 202240,026.0240,418.8839,713.0640,122.1640,122.1613,736,557,863
18 feb 202240,552.1340,929.1539,637.6240,030.9840,030.9823,310,007,704
17 feb 202243,937.0744,132.9740,249.3740,538.0140,538.0126,246,662,813
16 feb 202244,578.2844,578.2843,456.6943,961.8643,961.8619,792,547,657
15 feb 202242,586.4644,667.2242,491.0444,575.2044,575.2022,721,659,051
14 feb 202242,157.4042,775.7841,681.9642,586.9242,586.9220,827,783,012
13 feb 202242,236.5742,693.0541,950.9442,197.5242,197.5214,741,589,015
12 feb 202242,412.3042,992.5541,852.5742,244.4742,244.4718,152,390,304
11 feb 202243,571.1343,810.8342,114.5442,407.9442,407.9426,954,925,781
10 feb 202244,347.8045,661.1743,402.8143,565.1143,565.1132,142,048,537
09 feb 202244,096.7044,727.8043,232.9744,338.8044,338.8023,245,887,300
08 feb 202243,854.6545,293.8742,807.8444,118.4544,118.4533,079,398,868
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...