U.S. Markets closed

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
11,588.73-13.91 (-0.12%)
A partir del 5:31a.m. BST. Mercado abierto.
CoinMarketCap
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 de agosto de 202011,602.6411,645.5411,559.2111,588.7311,588.7322,260,537,344
07 de agosto de 202011,778.8911,898.0411,408.5911,601.4711,601.4723,132,312,867
06 de agosto de 202011,749.8711,902.3411,598.7111,779.7711,779.7723,400,740,340
05 de agosto de 202011,203.8211,786.6211,158.2911,747.0211,747.0224,411,254,471
04 de agosto de 2020------
03 de agosto de 202011,043.7711,453.0811,012.4211,246.3511,246.3520,271,713,443
02 de agosto de 202011,758.7612,034.1411,018.1311,053.6111,053.6127,410,067,336
01 de agosto de 202011,322.5711,794.7811,239.6811,759.5911,759.5926,075,670,303
31 de julio de 202011,110.2111,415.8610,987.0511,323.4711,323.4723,160,469,766
30 de julio de 202011,099.8311,169.3610,895.4611,111.2111,111.2122,857,247,901
29 de julio de 202010,912.9511,304.4010,856.1411,100.4711,100.4724,617,249,715
28 de julio de 202011,017.4611,204.3310,632.6310,912.8210,912.8228,766,551,142
27 de julio de 20209,905.2211,298.229,903.9710,990.8710,990.8735,359,749,590
26 de julio de 20209,680.2310,023.819,652.859,905.179,905.1720,507,998,997
25 de julio de 20209,539.499,704.569,530.219,677.119,677.1116,610,070,933
24 de julio de 20209,585.519,623.349,481.459,536.899,536.8916,552,768,325
23 de julio de 20209,527.149,610.259,483.009,581.079,581.0718,146,399,002
22 de julio de 20209,375.089,530.529,319.659,525.369,525.3616,532,254,884
21 de julio de 20209,162.519,407.269,149.399,374.899,374.8918,069,581,955
20 de julio de 20209,187.229,214.279,137.519,164.239,164.2313,755,604,145
19 de julio de 20209,158.019,201.409,097.639,185.829,185.8212,939,002,784
18 de julio de 20209,151.189,230.989,100.829,159.049,159.0412,252,601,474
17 de julio de 20209,131.819,182.259,089.209,151.399,151.3913,944,570,749
16 de julio de 20209,191.989,214.319,088.959,132.239,132.2315,713,967,522
15 de julio de 20209,241.909,275.339,171.939,192.849,192.8415,844,731,575
14 de julio de 20209,238.709,283.849,171.669,243.219,243.2118,085,038,362
13 de julio de 20209,277.219,306.419,224.299,243.619,243.6117,519,821,266
12 de julio de 20209,241.059,319.429,197.459,276.509,276.5014,452,361,906
11 de julio de 20209,277.519,293.539,199.499,240.359,240.3513,249,910,444
10 de julio de 20209,273.369,287.479,118.009,278.819,278.8116,860,035,604
09 de julio de 20209,427.999,431.389,235.009,277.979,277.9718,000,702,524
08 de julio de 20209,253.029,450.349,249.509,428.339,428.3319,702,359,882
07 de julio de 20209,349.169,360.629,201.829,252.289,252.2813,839,652,594
06 de julio de 20209,072.859,375.479,058.669,375.479,375.4717,889,263,251
05 de julio de 20209,126.099,162.188,977.029,073.949,073.9412,903,406,143
04 de julio de 20209,084.239,183.309,053.639,132.499,132.4912,290,528,515
03 de julio de 20209,124.849,202.349,058.799,087.309,087.3013,078,970,998
02 de julio de 20209,231.149,274.969,036.629,123.419,123.4116,338,916,796
01 de julio de 20209,145.999,309.759,104.749,228.339,228.3315,971,550,355
30 de junio de 20209,185.589,217.849,084.849,137.999,137.9915,735,797,743
29 de junio de 20209,140.039,237.579,041.889,190.859,190.8516,460,547,078
28 de junio de 20209,048.469,197.558,975.539,143.589,143.5814,560,870,760
27 de junio de 20209,167.829,207.818,998.229,045.399,045.3917,273,093,144
26 de junio de 20209,261.009,310.529,101.749,162.929,162.9218,341,465,836
25 de junio de 20209,314.139,340.169,095.329,264.819,264.8118,616,048,626
24 de junio de 20209,632.159,680.379,278.239,313.619,313.6118,961,716,075
23 de junio de 20209,644.089,670.549,547.259,629.669,629.6617,006,433,272
22 de junio de 20209,300.929,655.079,296.879,648.729,648.7221,104,009,513
21 de junio de 20209,330.939,401.119,300.439,303.639,303.6315,324,301,168
20 de junio de 20209,290.969,394.979,247.389,332.349,332.3417,130,541,557
19 de junio de 20209,410.299,440.889,274.309,288.029,288.0219,632,223,107
18 de junio de 20209,481.579,482.789,328.409,411.849,411.8417,770,083,002
17 de junio de 20209,533.789,540.429,327.349,480.259,480.2520,177,709,879
16 de junio de 20209,454.279,579.439,400.459,538.029,538.0221,565,537,208
15 de junio de 20209,386.049,504.868,990.189,450.709,450.7026,699,704,768
14 de junio de 20209,477.559,482.279,347.599,386.799,386.7918,991,732,745
13 de junio de 20209,480.749,493.219,396.019,475.289,475.2817,564,322,315
12 de junio de 20209,320.699,540.479,285.859,480.849,480.8422,610,564,515
11 de junio de 20209,870.089,938.309,263.079,321.789,321.7830,247,143,440
10 de junio de 20209,794.129,908.909,728.299,870.099,870.0925,706,567,600
09 de junio de 20209,774.369,836.379,664.729,795.709,795.7023,717,842,782
08 de junio de 20209,760.069,782.319,675.899,771.499,771.4921,486,346,311
07 de junio de 20209,653.009,768.509,458.159,758.859,758.8525,015,250,845
06 de junio de 20209,664.909,773.439,591.029,653.689,653.6820,438,419,222
05 de junio de 20209,800.229,869.249,663.229,665.539,665.5323,509,628,646
04 de junio de 20209,655.859,887.619,525.259,800.649,800.6425,921,805,071
03 de junio de 20209,533.769,682.869,471.859,656.729,656.7225,007,459,262
02 de junio de 202010,162.9710,182.349,460.579,529.809,529.8039,137,252,108
01 de junio de 20209,463.6110,199.579,450.9010,167.2710,167.2735,198,901,068
31 de mayo de 20209,700.119,700.349,432.309,461.069,461.0627,773,290,298
30 de mayo de 20209,438.919,704.039,366.739,700.419,700.4132,722,975,141
29 de mayo de 20209,528.369,573.679,379.349,439.129,439.1232,896,642,044
28 de mayo de 20209,184.959,546.329,148.469,525.759,525.7534,367,073,114
27 de mayo de 20208,837.389,203.328,834.169,181.029,181.0232,740,536,902
26 de mayo de 20208,909.598,991.978,757.298,835.058,835.0529,584,186,947
25 de mayo de 20208,786.118,951.018,719.678,906.938,906.9331,288,157,264
24 de mayo de 20209,212.289,288.408,787.258,790.378,790.3732,518,803,299
23 de mayo de 20209,185.069,302.509,118.119,209.299,209.2927,727,866,811
22 de mayo de 20209,080.339,232.949,008.649,182.589,182.5829,810,773,699
21 de mayo de 20209,522.749,555.248,869.939,081.769,081.7639,326,160,532
20 de mayo de 20209,725.339,804.799,447.209,522.989,522.9836,546,239,702
19 de mayo de 20209,727.069,836.059,539.629,729.049,729.0439,254,288,954
18 de mayo de 20209,675.709,906.039,570.369,726.589,726.5841,827,139,895
17 de mayo de 20209,374.939,823.009,349.559,670.749,670.7440,084,250,662
16 de mayo de 20209,333.249,564.219,260.699,377.019,377.0136,164,766,407
15 de mayo de 20209,734.299,755.839,261.409,328.209,328.2048,158,802,327
14 de mayo de 20209,271.339,793.279,255.049,733.729,733.7256,426,907,637
13 de mayo de 20208,805.399,317.888,805.399,269.999,269.9945,558,144,023
12 de mayo de 20208,610.398,949.908,569.648,804.488,804.4842,142,717,533
11 de mayo de 20208,755.549,033.478,374.328,601.808,601.8057,119,858,801
10 de mayo de 20209,591.179,595.588,395.118,756.438,756.4363,325,279,336
09 de mayo de 20209,840.919,913.869,580.649,593.909,593.9046,566,121,841
08 de mayo de 20209,936.169,996.749,767.179,842.679,842.6751,780,748,041
07 de mayo de 20209,261.909,992.669,138.329,951.529,951.5261,112,700,562
06 de mayo de 20209,007.449,411.478,966.719,268.769,268.7649,371,886,931
05 de mayo de 20208,912.839,062.428,856.839,003.079,003.0743,148,462,663
04 de mayo de 20208,895.758,956.918,645.028,912.658,912.6545,718,796,275
03 de mayo de 20208,983.619,167.788,830.978,897.478,897.4747,101,785,174
02 de mayo de 20208,869.069,007.198,811.378,988.608,988.6040,134,388,683
01 de mayo de 20208,672.789,048.028,667.768,864.778,864.7744,068,389,996
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...