U.S. markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
70,836.39+1,754.69 (+2.54%)
A partir del 09:17PM UTC. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202469,438.6771,535.5568,959.6170,836.3970,836.3935,244,273,664
27 mar 202469,991.9071,727.6968,381.9369,455.3469,455.3440,827,113,309
26 mar 202469,931.3371,535.7469,335.6169,987.8469,987.8436,010,437,368
25 mar 202467,234.0971,162.5966,414.8469,958.8169,958.8142,700,139,523
24 mar 202464,070.7567,622.7663,825.8567,234.1767,234.1727,206,630,673
23 mar 202463,802.7265,976.4063,038.4964,062.2064,062.2024,738,964,812
22 mar 202465,489.9366,623.7562,355.3763,778.7663,778.7641,401,116,964
21 mar 202467,911.5968,199.9964,580.9265,491.3965,491.3944,480,350,565
20 mar 202461,930.1668,115.2660,807.7967,913.6767,913.6766,792,634,382
19 mar 202467,556.1368,106.9361,536.1861,912.7761,912.7774,215,844,794
18 mar 202468,371.3068,897.1366,594.2367,548.5967,548.5949,261,579,492
17 mar 202465,316.3468,845.7264,545.3268,390.6368,390.6344,716,864,318
16 mar 202469,392.4870,046.2764,801.3965,315.1265,315.1246,842,198,371
15 mar 202471,387.8872,357.1365,630.7069,403.7769,403.7778,320,453,976
14 mar 202473,079.3873,750.0768,563.0271,396.5971,396.5959,594,605,698
13 mar 202471,482.1273,637.4871,334.0973,083.5073,083.5048,212,536,929
12 mar 202472,125.1372,825.6668,728.8571,481.2971,481.2962,554,434,520
11 mar 202469,020.5572,850.7167,194.8872,123.9172,123.9165,716,656,765
10 mar 202468,500.2670,005.2068,239.9869,019.7969,019.7935,683,977,532
09 mar 202468,299.2668,673.0568,053.1368,498.8868,498.8821,609,650,379
08 mar 202466,938.0970,083.0566,230.4568,300.0968,300.0959,202,881,172
07 mar 202466,099.7468,029.9265,655.5366,925.4866,925.4846,989,543,159
06 mar 202463,776.0567,637.9362,848.6766,106.8066,106.8068,750,229,073
05 mar 202468,341.0569,170.6359,323.9163,801.2063,801.20102,802,940,877
04 mar 202463,137.0068,537.0362,386.5268,330.4168,330.4170,670,471,105
03 mar 202462,031.5863,230.2161,435.0263,167.3763,167.3726,253,811,450
02 mar 202462,431.6562,458.7061,657.2962,029.8562,029.8523,888,473,685
01 mar 202461,168.0663,155.1060,802.5362,440.6362,440.6340,186,368,423
29 feb 202462,499.1863,585.6460,498.7361,198.3861,198.3865,496,611,844
28 feb 202457,071.1063,913.1356,738.4362,504.7962,504.7983,239,156,760
27 feb 202454,519.3657,537.8454,484.2057,085.3757,085.3749,756,832,031
26 feb 202451,730.5454,938.1850,931.0354,522.4054,522.4034,074,411,896
25 feb 202451,565.2151,950.0351,306.1751,733.2451,733.2415,413,239,245
24 feb 202450,736.3751,684.2050,585.4551,571.1051,571.1015,174,077,879
23 feb 202451,283.9151,497.9350,561.7850,731.9550,731.9521,427,078,270
22 feb 202451,854.6452,009.6150,926.2951,304.9751,304.9725,413,900,611
21 feb 202452,273.5452,368.8250,671.7651,839.1851,839.1828,624,907,020
20 feb 202451,777.7352,945.0550,792.3152,284.8852,284.8833,353,758,256
19 feb 202452,134.8152,483.3251,711.8251,779.1451,779.1421,362,184,346
18 feb 202451,661.9752,356.9651,233.7152,122.5552,122.5517,595,377,311
17 feb 202452,161.6852,191.9150,669.6751,663.0051,663.0020,009,091,006
16 feb 202451,937.7352,537.9751,641.3752,160.2052,160.2028,180,567,298
15 feb 202451,836.7952,820.0751,371.6351,938.5551,938.5538,564,360,533
14 feb 202449,733.4552,021.3749,296.8351,826.7051,826.7039,105,608,050
13 feb 202449,941.3650,358.3948,406.5049,742.4449,742.4435,593,051,468
12 feb 202448,296.3950,280.4847,745.7649,958.2249,958.2234,511,985,805
11 feb 202447,768.9748,535.9447,617.4148,293.9248,293.9219,315,867,136
10 feb 202447,153.5348,146.1746,905.3247,771.2847,771.2816,398,681,570
09 feb 202445,297.3848,152.5045,260.8247,147.2047,147.2039,316,770,844
08 feb 202444,332.1345,575.8444,332.1345,301.5745,301.5726,154,524,080
07 feb 202443,090.0244,341.9542,775.9644,318.2244,318.2221,126,587,775
06 feb 202442,657.3943,344.1542,529.0243,084.6743,084.6716,798,476,726
05 feb 202442,577.6243,494.2542,264.8242,658.6742,658.6718,715,487,317
04 feb 202442,994.9443,097.6442,374.8342,583.5842,583.5814,802,225,490
03 feb 202443,184.9643,359.9442,890.8142,992.2542,992.2511,169,245,236
02 feb 202443,077.6443,422.4942,584.3443,185.8643,185.8618,603,843,039
01 feb 202442,569.7643,243.1741,879.1943,075.7743,075.7721,423,953,779
31 ene 202442,946.2543,717.4142,298.9542,582.6142,582.6124,673,628,793
30 ene 202443,300.2343,838.9542,711.3742,952.6142,952.6123,842,814,518
29 ene 202442,030.9143,305.8741,818.3343,288.2543,288.2520,668,476,578
28 ene 202442,126.1342,797.1841,696.9142,035.5942,035.5916,858,971,687
27 ene 202441,815.6342,195.6341,431.2842,120.0542,120.0511,422,941,934
26 ene 202439,936.8242,209.3939,825.6941,816.8741,816.8725,598,119,893
25 ene 202440,075.5540,254.4839,545.6639,933.8139,933.8118,491,782,013
24 ene 202439,877.5940,483.7939,508.8040,077.0740,077.0722,359,526,178
23 ene 202439,518.7140,127.3538,521.8939,845.5539,845.5529,244,553,045
22 ene 202441,553.6541,651.2139,450.1239,507.3739,507.3731,338,708,143
21 ene 202441,671.4941,855.3741,497.0141,545.7941,545.799,344,043,642
20 ene 202441,624.5941,877.8941,446.8241,665.5941,665.5911,586,690,904
19 ene 202441,278.4642,134.1640,297.4641,618.4141,618.4125,752,407,154
18 ene 202442,742.3142,876.3540,631.1741,262.0641,262.0625,218,357,242
17 ene 202443,132.1043,189.8942,189.3142,742.6542,742.6520,851,232,595
16 ene 202442,499.3443,566.2742,086.0043,154.9543,154.9524,062,872,740
15 ene 202441,715.0743,319.7241,705.4242,511.9742,511.9722,320,220,558
14 ene 202442,842.2643,065.6041,724.6141,796.2741,796.2717,521,429,522
13 ene 202442,799.4543,234.6642,464.1442,842.3842,842.3820,601,860,469
12 ene 202446,354.7946,498.1441,903.7742,853.1742,853.1743,332,698,900
11 ene 202446,656.0748,969.3745,678.6446,368.5946,368.5945,833,734,549
10 ene 202446,121.5447,647.2244,483.1546,627.7846,627.7850,114,613,298
09 ene 202446,987.6447,893.7045,244.7146,139.7346,139.7339,821,290,992
08 ene 202443,948.7147,218.0043,244.0846,970.5046,970.5042,746,192,015
07 ene 202443,998.4644,495.5743,662.2343,943.1043,943.1019,330,573,863
06 ene 202444,178.9544,227.6343,475.1643,989.2043,989.2016,092,503,468
05 ene 202444,192.9844,353.2942,784.7244,162.6944,162.6932,336,029,347
04 ene 202442,855.8244,770.0242,675.1844,179.9244,179.9230,448,091,210
03 ene 202444,961.6045,503.2440,813.5442,848.1842,848.1846,342,323,118
02 ene 202444,187.1445,899.7144,176.9544,957.9744,957.9739,335,274,536
01 ene 202442,280.2344,175.4442,214.9844,167.3344,167.3318,426,978,443
31 dic 202342,152.1042,860.9441,998.2542,265.1942,265.1916,397,498,810
30 dic 202342,091.7542,584.1341,556.2342,156.9042,156.9016,013,925,945
29 dic 202342,614.6443,124.3241,424.0642,099.4042,099.4026,000,021,055
28 dic 202343,468.2043,804.7842,318.5542,627.8642,627.8622,992,093,014
27 dic 202342,518.4743,683.1642,167.5843,442.8643,442.8625,260,941,032
26 dic 202343,599.8543,603.1841,676.4942,520.4042,520.4030,026,850,982
25 dic 202343,010.5743,765.0942,765.7743,613.1443,613.1421,115,795,370
24 dic 202343,728.3743,945.5242,786.9243,016.1243,016.1218,830,554,085
23 dic 202344,012.2044,015.7043,351.3643,739.5443,739.5413,507,796,558
22 dic 202343,868.9944,367.9643,441.9743,997.9043,997.9021,028,503,216
21 dic 202343,648.1344,240.6743,330.0543,869.1543,869.1522,452,766,169
20 dic 202342,261.3044,275.5942,223.8243,652.2543,652.2527,868,908,174
*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...