U.S. markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
68,405.02-937.62 (-1.35%)
A partir del 11:30PM UTC. Mercado abierto.
Periodo de tiempo:
28 may 2023 - 28 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 may 202469,382.2369,444.9167,326.5668,405.0268,405.0232,870,199,296
27 may 202468,512.1870,597.8868,232.5069,394.5569,394.5525,870,990,717
26 may 202469,264.2969,506.2368,183.8968,518.0968,518.0915,628,433,737
25 may 202468,526.9269,579.3268,515.8269,265.9569,265.9515,473,071,741
24 may 202467,928.1369,220.3066,622.6768,526.1068,526.1029,197,308,153
23 may 202469,121.3070,041.2766,356.9567,929.5667,929.5641,895,680,979
22 may 202470,135.3270,623.7068,977.7069,122.3469,122.3432,802,561,717
21 may 202471,443.0671,946.4669,191.1370,136.5370,136.5346,932,005,990
20 may 202466,278.7471,483.5666,086.1771,448.2071,448.2043,850,655,717
19 may 202466,937.9367,694.3065,937.1866,278.3766,278.3719,249,094,538
18 may 202467,066.2167,387.3366,663.5066,940.8066,940.8016,712,277,406
17 may 202465,231.3067,459.4665,119.3267,051.8867,051.8828,031,279,310
16 may 202466,256.1166,712.4364,613.0565,231.5865,231.5831,573,077,994
15 may 202461,553.9966,454.4561,330.4166,267.4966,267.4939,815,167,074
14 may 202462,900.7763,092.1361,123.7761,552.7961,552.7928,186,271,527
13 may 202461,451.2263,422.6660,769.8462,901.4562,901.4527,889,181,179
12 may 202460,793.5061,818.1660,632.6061,448.3961,448.3913,800,459,405
11 may 202460,793.3661,451.1560,492.6360,793.7160,793.7113,842,272,968
10 may 202463,055.1963,446.7460,208.7860,792.7860,792.7827,804,954,694
09 may 202461,191.2063,404.9160,648.0763,049.9663,049.9625,453,338,161
08 may 202462,332.6462,986.0960,877.1361,187.9461,187.9426,088,172,222
07 may 202463,162.7664,390.4662,285.9862,334.8262,334.8225,930,730,982
06 may 202464,038.3165,494.9062,746.2463,161.9563,161.9528,697,928,697
05 may 202463,892.4564,610.8962,955.3064,031.1364,031.1318,296,164,805
04 may 202462,891.0364,494.9662,599.3563,891.4763,891.4720,620,477,992
03 may 202459,122.3063,320.5058,848.3162,889.8462,889.8433,172,023,048
02 may 202458,253.7059,602.3056,937.2059,123.4359,123.4332,711,813,559
01 may 202460,609.5060,780.5056,555.2958,254.0158,254.0148,439,780,271
30 abr 202463,839.4264,703.3359,120.0760,636.8660,636.8637,840,840,057
29 abr 202463,106.3664,174.8861,795.4663,841.1263,841.1226,635,912,073
28 abr 202463,423.5264,321.4862,793.6063,113.2363,113.2317,334,827,993
27 abr 202463,750.9963,898.3662,424.7263,419.1463,419.1419,530,783,039
26 abr 202464,485.3764,789.6663,322.4063,755.3263,755.3224,139,372,950
25 abr 202464,275.0265,275.2162,783.6364,481.7164,481.7132,155,786,816
24 abr 202466,408.7267,075.3763,589.8764,276.9064,276.9030,276,655,120
23 abr 202466,839.8967,199.2465,864.8766,407.2766,407.2724,310,975,583
22 abr 202464,935.6367,233.9664,548.1866,837.6866,837.6828,282,686,673
21 abr 202464,992.8265,723.2464,277.7264,926.6464,926.6420,506,644,853
20 abr 202463,851.1065,442.4663,172.4064,994.4464,994.4423,097,485,495
19 abr 202463,510.7565,481.6059,651.3963,843.5763,843.5749,920,425,401
18 abr 202461,275.3264,125.6960,833.4863,512.7563,512.7536,006,307,335
17 abr 202463,831.8564,486.3659,768.5961,276.6961,276.6941,915,247,049
16 abr 202463,419.3064,355.6761,716.4063,811.8663,811.8642,847,528,078
15 abr 202465,739.6566,878.6562,332.0763,426.2163,426.2143,595,917,654
14 abr 202463,836.2365,824.4362,205.8565,738.7365,738.7349,084,320,047
13 abr 202467,188.3867,931.4360,919.1163,821.4763,821.4752,869,738,185
12 abr 202470,061.3871,222.7465,254.8467,195.8767,195.8744,129,299,406
11 abr 202470,575.7371,256.2369,571.8170,060.6170,060.6130,153,382,941
10 abr 202469,140.2471,093.4367,503.5670,587.8870,587.8838,318,601,774
09 abr 202471,632.5071,742.5168,212.9269,139.0269,139.0236,426,900,409
08 abr 202469,362.5572,715.3669,064.2471,631.3671,631.3637,261,432,669
07 abr 202468,897.1170,284.4368,851.6369,362.5569,362.5521,204,930,369
06 abr 202467,840.5769,629.6067,491.7268,896.1168,896.1119,967,785,809
05 abr 202468,515.7668,725.7666,011.4867,837.6467,837.6433,748,230,056
04 abr 202465,975.7069,291.2665,113.8068,508.8468,508.8434,439,527,442
03 abr 202465,446.6766,914.3264,559.9065,980.8165,980.8134,488,018,367
02 abr 202469,705.0269,708.3864,586.5965,446.9765,446.9750,705,240,709
01 abr 202471,333.4871,342.0968,110.7069,702.1569,702.1534,873,527,352
31 mar 202469,647.7871,377.7869,624.8771,333.6571,333.6520,050,941,373
30 mar 202469,893.4570,355.4969,601.0669,645.3069,645.3017,130,241,883
29 mar 202470,744.8070,913.0969,076.6669,892.8369,892.8325,230,851,763
28 mar 202469,452.7771,546.0268,895.5170,744.9570,744.9534,374,900,617
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
*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...