U.S. markets close in 1 hour 29 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
63,099.38-3,516.05 (-5.28%)
A partir del 7:30p.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 de oct. de 202165,919.1466,561.1362,551.6363,099.3863,099.3847,817,543,680
20 de oct. de 202164,284.5966,930.3963,610.6865,992.8465,992.8440,788,955,582
19 de oct. de 202162,043.1664,434.5461,622.9364,261.9964,261.9940,471,196,346
18 de oct. de 202161,548.8062,614.6660,012.7662,026.0862,026.0838,055,562,075
17 de oct. de 202160,887.6561,645.5259,164.4761,553.6261,553.6229,032,367,511
16 de oct. de 202161,609.5362,274.4860,206.1260,892.1860,892.1834,250,964,237
15 de oct. de 202157,345.9062,757.1356,868.1461,593.9561,593.9551,780,081,801
14 de oct. de 202157,372.8358,478.7356,957.0757,321.5257,321.5236,615,791,366
13 de oct. de 202156,038.2657,688.6654,370.9757,401.1057,401.1041,684,252,783
12 de oct. de 202157,526.8357,627.8854,477.9756,041.0656,041.0641,083,758,949
11 de oct. de 202154,734.1357,793.0454,519.7757,484.7957,484.7942,637,331,698
10 de oct. de 202154,952.8256,401.3054,264.2654,771.5854,771.5839,527,792,364
09 de oct. de 202153,929.7855,397.9553,735.1454,968.2254,968.2232,491,211,414
08 de oct. de 202153,802.1455,922.9853,688.0553,967.8553,967.8534,800,873,924
07 de oct. de 202155,338.6355,338.6353,525.4753,805.9853,805.9836,807,860,413
06 de oct. de 202151,486.6655,568.4650,488.1955,361.4555,361.4549,034,730,168
05 de oct. de 202149,174.9651,839.9849,072.8451,514.8151,514.8135,873,904,236
04 de oct. de 202148,208.9149,456.7847,045.0049,112.9049,112.9033,383,173,002
03 de oct. de 202147,680.0349,130.6947,157.2948,199.9548,199.9526,638,115,879
02 de oct. de 202148,137.4748,282.0647,465.5047,711.4947,711.4930,614,346,492
01 de oct. de 202143,816.7448,436.0143,320.0248,116.9448,116.9442,850,641,582
30 de sep. de 202141,551.2744,092.6041,444.5843,790.8943,790.8931,141,681,925
29 de sep. de 202141,064.9842,545.2640,829.6741,564.3641,564.3630,602,359,905
28 de sep. de 202142,200.9042,775.1440,931.6641,034.5441,034.5430,214,940,550
27 de sep. de 202143,234.1844,313.2542,190.6342,235.7342,235.7330,980,029,059
26 de sep. de 202142,721.6343,919.3040,848.4643,208.5443,208.5430,661,222,077
25 de sep. de 202142,840.8942,996.2641,759.9242,716.5942,716.5931,604,717,236
24 de sep. de 202144,894.3045,080.4940,936.5642,839.7542,839.7542,839,345,714
23 de sep. de 202143,560.3044,942.1843,109.3444,895.1044,895.1034,244,064,430
22 de sep. de 202140,677.9543,978.6240,625.6343,574.5143,574.5138,139,709,246
21 de sep. de 202143,012.2343,607.6139,787.6140,693.6840,693.6848,701,090,088
20 de sep. de 202147,261.4147,328.2042,598.9142,843.8042,843.8043,909,845,642
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
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...