U.S. markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Moneda en USD.
Añadir a la lista de seguimiento
58,982.39-322.38 (-0.54%)
A partir del 12:38AM UTC. Mercado abierto.
Periodo de tiempo:
01 sept 2023 - 01 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 sept 202458,966.2759,029.8758,955.0758,982.3958,982.3912,314,382,336
31 ago 2024------
30 ago 202459,388.6059,896.8957,768.5359,119.4859,119.4832,292,756,405
29 ago 202459,027.4761,184.0858,786.2359,388.1859,388.1832,224,990,582
28 ago 202459,507.9360,236.4557,890.6859,027.6359,027.6340,289,564,698
27 ago 202462,879.7163,210.8058,116.7559,504.1359,504.1339,103,882,198
26 ago 202464,342.2364,489.7162,849.5662,880.6662,880.6627,682,040,631
25 ago 202464,176.3764,996.4263,833.5264,333.5464,333.5418,827,683,555
24 ago 202464,103.8764,513.7963,619.9264,178.9964,178.9921,430,585,163
23 ago 202460,380.9564,947.0660,372.0564,094.3664,094.3642,530,509,233
22 ago 202461,168.3261,408.1159,815.2560,381.9160,381.9127,625,734,377
21 ago 202459,014.9961,834.3558,823.4561,175.1961,175.1932,731,154,072
20 ago 202459,493.4561,396.3358,610.8859,012.7959,012.7931,613,400,008
19 ago 202458,480.7159,612.6657,864.7159,493.4559,493.4525,911,207,712
18 ago 202459,468.1360,262.7258,445.4058,483.9658,483.9617,740,625,837
17 ago 202458,893.5359,694.6758,814.8359,478.9759,478.9713,589,684,021
16 ago 202457,560.2759,847.3657,110.0258,894.1158,894.1129,350,938,673
15 ago 202458,733.2659,838.6556,161.5957,560.1057,560.1035,682,112,440
14 ago 202460,611.0561,687.7658,472.8858,737.2758,737.2729,961,696,180
13 ago 202459,356.2161,572.4058,506.2560,609.5760,609.5730,327,698,167
12 ago 202458,719.3960,680.3357,688.9059,354.5259,354.5237,078,637,820
11 ago 202460,944.8961,778.6658,348.8258,719.4858,719.4822,759,754,812
10 ago 202460,881.2361,464.5160,287.5760,945.8160,945.8115,745,822,278
09 ago 202461,728.2161,751.8659,587.8660,880.1160,880.1133,425,553,115
08 ago 202455,030.0362,673.7754,766.7361,710.1461,710.1445,298,472,567
07 ago 202456,040.6357,726.8854,620.5155,027.4655,027.4641,637,562,185
06 ago 202453,991.3557,059.9253,973.2756,034.3256,034.3249,300,484,106
05 ago 202458,110.3058,268.8349,121.2453,991.4653,991.46108,991,085,584
04 ago 202460,676.0961,062.9957,210.8058,116.9858,116.9831,758,917,219
03 ago 202461,414.8162,148.3759,836.5360,680.0960,680.0931,753,030,589
02 ago 202465,353.5065,523.2261,184.8961,415.0761,415.0743,060,875,727
01 ago 202464,625.8465,593.2462,248.9465,357.5065,357.5040,975,554,494
31 jul 202466,201.2766,810.2164,532.0564,619.2564,619.2531,292,785,994
30 jul 202466,819.0566,987.6765,323.1966,201.0266,201.0231,380,492,109
29 jul 202468,259.0569,987.5466,532.5966,819.9166,819.9140,780,682,628
28 jul 202467,808.6668,301.8567,085.8368,255.8768,255.8718,043,166,945
27 jul 202467,911.8169,398.5166,705.2267,813.3467,813.3434,691,905,492
26 jul 202465,771.8168,207.6065,743.7767,912.0667,912.0630,488,630,457
25 jul 202465,375.8866,112.4263,473.4765,777.2365,777.2338,315,761,670
24 jul 202465,927.8667,113.9865,147.0065,372.1365,372.1327,470,942,309
23 jul 202467,584.8067,779.0265,484.4665,927.6765,927.6735,605,668,666
22 jul 202468,152.9868,480.0666,611.3067,585.2567,585.2542,649,109,453
21 jul 202467,164.9168,372.9165,842.3068,154.5268,154.5226,652,190,004
20 jul 202466,709.9267,610.7366,299.6267,163.6567,163.6519,029,581,250
19 jul 202463,972.3267,442.6463,329.3466,710.1666,710.1637,003,855,410
18 jul 202464,104.7465,104.6663,246.1663,974.0763,974.0727,239,305,337
17 jul 202465,091.8366,066.7363,896.0964,118.7964,118.7932,525,071,311
16 jul 202464,784.4265,354.3462,487.9765,097.1565,097.1541,617,346,768
15 jul 202460,815.4664,870.1560,704.9364,870.1564,870.1538,094,526,099
14 jul 202459,225.2561,329.5359,225.2560,787.7960,787.7922,223,416,061
13 jul 202457,908.7459,787.0857,796.4459,231.9559,231.9517,080,061,806
12 jul 202457,341.2058,532.5556,590.1857,899.4657,899.4625,604,805,221
11 jul 202457,729.8959,299.4357,120.3857,344.9157,344.9128,707,803,842
10 jul 202458,033.8859,359.4357,178.4157,742.5057,742.5026,175,260,526
09 jul 202456,704.6058,239.2056,316.8858,009.2358,009.2327,849,512,607
08 jul 202455,849.5758,131.3454,321.0256,705.1056,705.1039,766,159,899
07 jul 202458,239.4358,371.1255,793.3255,849.1155,849.1120,553,359,505
06 jul 202456,659.0758,472.5556,038.9658,303.5458,303.5420,610,320,577
05 jul 202457,022.8157,497.1553,717.3856,662.3856,662.3855,417,544,033
04 jul 202460,147.1460,399.6856,777.8056,977.7056,977.7041,149,609,230
03 jul 202462,034.3362,187.7059,419.3960,173.9260,173.9229,756,701,685
02 jul 202462,844.4163,203.3661,752.7562,029.0262,029.0220,151,616,992
01 jul 202462,673.6163,777.2362,495.5162,851.9862,851.9825,468,379,421
30 jun 202460,888.4562,892.8360,632.9562,678.2962,678.2917,333,226,409
29 jun 202460,319.8861,097.6260,300.9660,887.3860,887.3812,652,903,396
28 jun 202461,612.8062,126.1059,985.4060,320.1460,320.1424,952,866,877
27 jun 202460,811.2362,293.8660,585.3361,604.8061,604.8021,231,745,045
26 jun 202461,789.6862,434.1460,695.1960,811.2860,811.2822,506,003,064
25 jun 202460,266.2862,258.2660,239.7561,804.6461,804.6429,201,215,431
24 jun 202463,173.3563,292.5358,601.7060,277.4160,277.4143,152,133,651
23 jun 202464,248.9664,491.7063,180.8063,180.8063,180.8011,170,471,802
22 jun 202464,113.8664,475.4763,929.7664,252.5864,252.589,858,198,793
21 jun 202464,837.9965,007.5563,378.8964,096.2064,096.2026,188,171,739
20 jun 202464,960.3066,438.9664,547.8564,828.6664,828.6625,641,109,124
19 jun 202465,146.6665,695.3564,693.3064,960.3064,960.3021,103,423,504
18 jun 202466,490.9866,556.7064,066.9665,140.7565,140.7539,481,285,950
17 jun 202466,636.5267,188.3265,094.9666,490.3066,490.3030,006,354,476
16 jun 202466,189.3666,894.8466,018.2566,639.0566,639.0513,281,140,541
15 jun 202466,006.7466,402.1965,871.7766,191.0066,191.0014,121,265,576
14 jun 202466,747.5767,294.6565,056.8966,011.0966,011.0927,403,884,779
13 jun 202468,243.1068,365.7866,304.5666,756.4066,756.4028,955,204,146
12 jun 202467,321.3869,977.8966,902.4568,241.1968,241.1934,497,940,694
11 jun 202469,508.0869,549.4166,123.6067,332.0367,332.0337,116,136,345
10 jun 202469,644.3170,146.0769,232.4269,512.2869,512.2820,597,699,541
09 jun 202469,297.4969,817.5269,160.8469,647.9969,647.9913,534,028,500
08 jun 202469,324.1869,533.3269,210.7469,305.7769,305.7714,262,185,861
07 jun 202470,759.1971,907.8568,507.2669,342.5969,342.5936,188,381,096
06 jun 202471,082.8471,625.7370,119.1370,757.1670,757.1625,223,152,007
05 jun 202470,568.3571,735.4170,390.7171,082.8271,082.8232,810,771,409
04 jun 202468,804.5771,047.4168,564.6470,567.7770,567.7733,149,696,545
03 jun 202467,753.9070,230.8267,589.8468,804.7868,804.7832,401,285,324
02 jun 202467,710.2768,409.1667,315.5267,751.6067,751.6017,110,588,415
01 jun 202467,489.6167,839.7767,386.2067,706.9467,706.9411,641,495,604
31 may 202468,362.5268,999.5666,633.4267,491.4167,491.4127,387,283,769
30 may 202467,576.0969,500.5467,118.0868,364.9968,364.9929,509,712,534
29 may 202468,296.3568,852.4667,101.4967,578.0967,578.0926,707,072,906
28 may 202469,392.2069,514.6467,227.1668,296.2268,296.2232,722,265,965
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
*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...