U.S. markets open in 2 hours 24 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
44,441.98-3,481.09 (-7.26%)
A partir del 12:05p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 de sep. de 202147,221.2447,269.4144,365.1844,441.9844,441.9832,951,046,144
19 de sep. de 202148,268.8648,328.3746,919.8047,260.2247,260.2226,967,722,648
18 de sep. de 202147,273.5348,791.7847,087.2948,278.3648,278.3628,575,630,451
17 de sep. de 202147,771.0048,160.9246,832.5247,267.5247,267.5228,727,713,711
16 de sep. de 202148,158.9148,486.8347,079.5647,783.3647,783.3631,764,293,754
15 de sep. de 202147,098.0048,450.4746,773.3348,176.3548,176.3530,484,496,466
14 de sep. de 202144,960.0547,218.1344,752.3347,092.4947,092.4938,652,152,880
13 de sep. de 202146,057.2146,598.6843,591.3244,963.0744,963.0740,969,943,253
12 de sep. de 202145,206.6346,364.8844,790.4646,063.2746,063.2727,881,980,161
11 de sep. de 202144,869.8445,969.2944,818.2745,201.4645,201.4634,499,835,245
10 de sep. de 202146,396.6647,031.7444,344.4844,883.9144,883.9139,154,666,597
09 de sep. de 202145,774.7447,261.9545,669.7446,391.4246,391.4238,672,657,013
08 de sep. de 202146,827.7647,334.0544,561.3946,091.3946,091.3949,007,762,488
07 de sep. de 202152,660.4852,853.7743,285.2146,811.1346,811.1365,210,059,683
06 de sep. de 202151,769.0052,700.9451,053.6852,633.5452,633.5438,884,105,426
05 de sep. de 202149,937.8651,868.6849,538.6051,753.4151,753.4130,322,676,319
04 de sep. de 202150,009.3250,545.5849,548.7849,944.6349,944.6337,471,327,794
03 de sep. de 202149,288.2550,982.2748,386.0950,025.3850,025.3843,206,179,619
02 de sep. de 202148,807.8550,343.4248,652.3249,327.7249,327.7239,508,070,319
01 de sep. de 202147,099.7749,111.0946,562.4448,847.0348,847.0339,139,399,125
31 de ago. de 202147,024.3448,189.5546,750.0947,166.6947,166.6934,730,363,427
30 de ago. de 202148,834.8548,925.6146,950.2747,054.9847,054.9831,847,007,016
29 de ago. de 202148,911.2549,644.1147,925.8648,829.8348,829.8325,889,650,240
28 de ago. de 202149,072.5949,283.5048,499.2448,902.4048,902.4028,568,103,401
27 de ago. de 202146,894.5549,112.7946,394.2849,058.6749,058.6734,511,076,995
26 de ago. de 202149,002.6449,347.5846,405.7846,942.2246,942.2232,666,549,568
25 de ago. de 202147,727.2649,202.8847,163.6148,960.7948,960.7932,646,349,931
24 de ago. de 202149,562.3549,878.7747,687.1247,706.1247,706.1235,361,168,834
23 de ago. de 202149,291.6850,482.0849,074.6149,546.1549,546.1534,305,053,719
22 de ago. de 202148,869.1149,471.6148,199.9449,321.6549,321.6525,370,975,378
21 de ago. de 202149,327.0749,717.0248,312.2048,905.4948,905.4940,585,205,312
20 de ago. de 202146,723.1249,342.1546,650.7149,339.1849,339.1834,706,867,452
19 de ago. de 202144,741.8846,970.7643,998.3246,717.5846,717.5837,204,312,299
18 de ago. de 202144,686.7545,952.0644,364.0344,801.1944,801.1932,194,123,075
17 de ago. de 202145,936.4647,139.5744,512.4244,695.3644,695.3633,451,362,600
16 de ago. de 202147,019.9647,998.1045,700.3246,004.4846,004.4832,776,876,610
15 de ago. de 202147,096.6747,357.1145,579.5947,047.0047,047.0030,988,958,446
14 de ago. de 202147,810.6948,098.6846,177.6347,096.9547,096.9531,211,354,442
13 de ago. de 202144,439.6947,831.9844,282.4247,793.3247,793.3231,744,259,539
12 de ago. de 202145,576.8846,228.9143,861.4544,428.2944,428.2933,723,620,826
11 de ago. de 202145,599.7046,735.6345,351.7145,593.6445,593.6434,319,709,073
10 de ago. de 202146,280.8546,637.9944,705.5545,585.0345,585.0333,546,019,517
09 de ago. de 202143,791.9346,456.8342,848.6946,365.4046,365.4038,734,079,049
08 de ago. de 202144,574.4445,282.3543,331.9143,798.1243,798.1236,302,664,750
07 de ago. de 202142,832.8044,689.8642,618.5744,555.8044,555.8040,030,862,141
06 de ago. de 202140,865.8743,271.6639,932.1842,816.5042,816.5038,226,483,046
05 de ago. de 202139,744.5241,341.9337,458.0040,869.5540,869.5535,185,031,017
04 de ago. de 202138,213.3339,952.3037,589.1639,747.5039,747.5025,372,562,724
03 de ago. de 202139,178.4039,750.0337,782.0538,152.9838,152.9826,189,830,450
02 de ago. de 202139,907.2640,419.1838,746.3539,201.9539,201.9525,595,265,436
01 de ago. de 202141,460.8442,541.6839,540.9439,974.8939,974.8926,688,438,115
31 de jul. de 202142,196.3042,231.4541,110.8341,626.2041,626.2025,802,845,343
30 de jul. de 202140,027.4842,235.5538,397.3642,235.5542,235.5533,072,782,960
29 de jul. de 202139,995.4540,593.0739,352.0640,008.4240,008.4227,167,146,027
28 de jul. de 202139,503.1940,816.0738,862.4439,995.9139,995.9138,702,404,695
27 de jul. de 202137,276.0439,406.9436,441.7339,406.9439,406.9435,097,370,560
26 de jul. de 202135,384.0340,499.6835,287.3137,337.5437,337.5451,022,126,212
25 de jul. de 202134,290.2935,364.9333,881.8435,350.1935,350.1920,856,685,287
24 de jul. de 202133,593.7334,490.3933,424.8634,292.4534,292.4521,664,706,865
23 de jul. de 202132,305.9633,581.5532,057.8933,581.5533,581.5522,552,046,192
22 de jul. de 202132,138.8732,576.4031,745.3032,313.1132,313.1119,555,230,518
21 de jul. de 202129,796.2932,752.3329,526.1832,110.6932,110.6928,203,024,559
20 de jul. de 202130,838.2931,006.1929,360.9629,807.3529,807.3523,148,267,245
19 de jul. de 202131,800.0131,885.8630,563.7330,817.8330,817.8320,434,789,545
18 de jul. de 202131,533.8832,399.0031,215.4931,796.8131,796.8118,787,986,667
17 de jul. de 202131,397.3131,935.9531,223.9931,533.0731,533.0718,895,018,942
16 de jul. de 202131,841.5532,218.4131,100.6731,421.5431,421.5423,699,476,918
15 de jul. de 202132,827.8833,159.6431,175.7131,780.7331,780.7321,300,524,237
14 de jul. de 202132,723.8533,061.4031,639.1332,822.3532,822.3521,376,531,210
13 de jul. de 202133,125.4733,327.1032,261.4232,702.0332,702.0319,120,856,669
12 de jul. de 202134,254.0234,592.1632,697.3133,155.8533,155.8524,321,499,537
11 de jul. de 202133,509.0834,584.7033,346.7434,240.1934,240.1920,108,729,370
10 de jul. de 202133,811.2434,209.0733,116.0133,520.5233,520.5222,971,873,468
09 de jul. de 202132,861.6734,042.2932,318.8833,798.0133,798.0127,436,021,028
08 de jul. de 202133,889.6133,907.9132,133.1832,877.3732,877.3729,910,396,946
07 de jul. de 202134,225.6834,997.6633,839.2933,855.3333,855.3324,796,027,477
06 de jul. de 202133,723.5135,038.5433,599.9234,235.2034,235.2026,501,259,870
05 de jul. de 202135,284.3435,284.3433,213.6633,746.0033,746.0026,721,554,282
04 de jul. de 202134,665.5735,937.5734,396.4835,287.7835,287.7824,924,307,911
03 de jul. de 202133,854.4234,909.2633,402.7034,668.5534,668.5524,383,958,643
02 de jul. de 202133,549.6033,939.5932,770.6833,897.0533,897.0538,728,974,942
01 de jul. de 202135,035.9835,035.9832,883.7833,572.1233,572.1237,838,957,079
30 de jun. de 202135,908.3936,074.7634,086.1535,040.8435,040.8434,059,036,099
29 de jun. de 202134,475.5636,542.1134,252.4835,867.7835,867.7837,901,460,044
28 de jun. de 202134,679.1235,219.8933,902.0734,434.3434,434.3433,892,523,752
27 de jun. de 202132,287.5234,656.1332,071.7634,649.6434,649.6435,511,640,894
26 de jun. de 202131,594.6632,637.5930,184.5032,186.2832,186.2838,585,385,521
25 de jun. de 202134,659.1135,487.2531,350.8831,637.7831,637.7840,230,904,226
24 de jun. de 202133,682.8035,228.8532,385.2134,662.4434,662.4433,123,368,116
23 de jun. de 202132,515.7134,753.4131,772.6333,723.0333,723.0346,317,108,925
22 de jun. de 202131,622.3833,292.4528,893.6232,505.6632,505.6658,964,353,058
21 de jun. de 202135,641.1435,721.6431,295.9431,676.6931,676.6952,809,038,594
20 de jun. de 202135,563.1436,059.4833,432.0735,698.3035,698.3036,664,034,054
19 de jun. de 202135,854.5336,457.8034,933.0635,615.8735,615.8731,207,279,719
18 de jun. de 202138,099.4838,187.2635,255.8635,787.2535,787.2536,200,887,275
17 de jun. de 202138,341.4239,513.6737,439.6838,053.5038,053.5037,096,670,047
16 de jun. de 202140,168.6940,516.7838,176.0438,347.0638,347.0639,211,635,100
15 de jun. de 202140,427.1741,295.2739,609.4740,406.2740,406.2746,420,149,185
14 de jun. de 202139,016.9740,978.3638,757.2940,218.4840,218.4843,148,914,673
13 de jun. de 202135,555.7939,322.7834,864.1139,097.8639,097.8640,669,112,838
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...