U.S. markets open in 6 hours 17 minutes

Bitcoin USD (BTC-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
51,034.10-829.70 (-1.60%)
A partir del 08:11AM UTC. Mercado abierto.
Periodo de tiempo:
23 feb 2023 - 23 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202451,283.9151,473.1450,897.9351,034.1051,034.1024,237,656,064
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
18 feb 202451,661.9752,356.9651,233.7152,122.5552,122.5517,595,377,311
17 feb 202452,161.6852,191.9150,669.6751,663.0051,663.0020,009,091,006
16 feb 202451,937.7352,537.9751,641.3752,160.2052,160.2028,180,567,298
15 feb 202451,836.7952,820.0751,371.6351,938.5551,938.5538,564,360,533
14 feb 202449,733.4552,021.3749,296.8351,826.7051,826.7039,105,608,050
13 feb 202449,941.3650,358.3948,406.5049,742.4449,742.4435,593,051,468
12 feb 202448,296.3950,280.4847,745.7649,958.2249,958.2234,511,985,805
11 feb 202447,768.9748,535.9447,617.4148,293.9248,293.9219,315,867,136
10 feb 202447,153.5348,146.1746,905.3247,771.2847,771.2816,398,681,570
09 feb 202445,297.3848,152.5045,260.8247,147.2047,147.2039,316,770,844
08 feb 202444,332.1345,575.8444,332.1345,301.5745,301.5726,154,524,080
07 feb 202443,090.0244,341.9542,775.9644,318.2244,318.2221,126,587,775
06 feb 202442,657.3943,344.1542,529.0243,084.6743,084.6716,798,476,726
05 feb 202442,577.6243,494.2542,264.8242,658.6742,658.6718,715,487,317
04 feb 202442,994.9443,097.6442,374.8342,583.5842,583.5814,802,225,490
03 feb 202443,184.9643,359.9442,890.8142,992.2542,992.2511,169,245,236
02 feb 202443,077.6443,422.4942,584.3443,185.8643,185.8618,603,843,039
01 feb 202442,569.7643,243.1741,879.1943,075.7743,075.7721,423,953,779
31 ene 202442,946.2543,717.4142,298.9542,582.6142,582.6124,673,628,793
30 ene 202443,300.2343,838.9542,711.3742,952.6142,952.6123,842,814,518
29 ene 202442,030.9143,305.8741,818.3343,288.2543,288.2520,668,476,578
28 ene 202442,126.1342,797.1841,696.9142,035.5942,035.5916,858,971,687
27 ene 202441,815.6342,195.6341,431.2842,120.0542,120.0511,422,941,934
26 ene 202439,936.8242,209.3939,825.6941,816.8741,816.8725,598,119,893
25 ene 202440,075.5540,254.4839,545.6639,933.8139,933.8118,491,782,013
24 ene 202439,877.5940,483.7939,508.8040,077.0740,077.0722,359,526,178
23 ene 202439,518.7140,127.3538,521.8939,845.5539,845.5529,244,553,045
22 ene 202441,553.6541,651.2139,450.1239,507.3739,507.3731,338,708,143
21 ene 202441,671.4941,855.3741,497.0141,545.7941,545.799,344,043,642
20 ene 202441,624.5941,877.8941,446.8241,665.5941,665.5911,586,690,904
19 ene 202441,278.4642,134.1640,297.4641,618.4141,618.4125,752,407,154
18 ene 202442,742.3142,876.3540,631.1741,262.0641,262.0625,218,357,242
17 ene 202443,132.1043,189.8942,189.3142,742.6542,742.6520,851,232,595
16 ene 202442,499.3443,566.2742,086.0043,154.9543,154.9524,062,872,740
15 ene 202441,715.0743,319.7241,705.4242,511.9742,511.9722,320,220,558
14 ene 202442,842.2643,065.6041,724.6141,796.2741,796.2717,521,429,522
13 ene 202442,799.4543,234.6642,464.1442,842.3842,842.3820,601,860,469
12 ene 202446,354.7946,498.1441,903.7742,853.1742,853.1743,332,698,900
11 ene 202446,656.0748,969.3745,678.6446,368.5946,368.5945,833,734,549
10 ene 202446,121.5447,647.2244,483.1546,627.7846,627.7850,114,613,298
09 ene 202446,987.6447,893.7045,244.7146,139.7346,139.7339,821,290,992
08 ene 202443,948.7147,218.0043,244.0846,970.5046,970.5042,746,192,015
07 ene 202443,998.4644,495.5743,662.2343,943.1043,943.1019,330,573,863
06 ene 202444,178.9544,227.6343,475.1643,989.2043,989.2016,092,503,468
05 ene 202444,192.9844,353.2942,784.7244,162.6944,162.6932,336,029,347
04 ene 202442,855.8244,770.0242,675.1844,179.9244,179.9230,448,091,210
03 ene 202444,961.6045,503.2440,813.5442,848.1842,848.1846,342,323,118
02 ene 202444,187.1445,899.7144,176.9544,957.9744,957.9739,335,274,536
01 ene 202442,280.2344,175.4442,214.9844,167.3344,167.3318,426,978,443
31 dic 202342,152.1042,860.9441,998.2542,265.1942,265.1916,397,498,810
30 dic 202342,091.7542,584.1341,556.2342,156.9042,156.9016,013,925,945
29 dic 202342,614.6443,124.3241,424.0642,099.4042,099.4026,000,021,055
28 dic 202343,468.2043,804.7842,318.5542,627.8642,627.8622,992,093,014
27 dic 202342,518.4743,683.1642,167.5843,442.8643,442.8625,260,941,032
26 dic 202343,599.8543,603.1841,676.4942,520.4042,520.4030,026,850,982
25 dic 202343,010.5743,765.0942,765.7743,613.1443,613.1421,115,795,370
24 dic 202343,728.3743,945.5242,786.9243,016.1243,016.1218,830,554,085
23 dic 202344,012.2044,015.7043,351.3643,739.5443,739.5413,507,796,558
22 dic 202343,868.9944,367.9643,441.9743,997.9043,997.9021,028,503,216
21 dic 202343,648.1344,240.6743,330.0543,869.1543,869.1522,452,766,169
20 dic 202342,261.3044,275.5942,223.8243,652.2543,652.2527,868,908,174
19 dic 202342,641.5143,354.3041,826.3442,270.5342,270.5323,171,001,281
18 dic 202341,348.2042,720.3040,530.2642,623.5442,623.5425,224,642,008
17 dic 202342,236.1142,359.5041,274.5441,364.6641,364.6616,678,702,876
16 dic 202341,937.7442,664.9541,723.1142,240.1242,240.1214,386,729,590
15 dic 202343,028.2543,087.8241,692.9741,929.7641,929.7619,639,442,462
14 dic 202342,884.2643,390.8641,767.0943,023.9743,023.9725,578,530,178
13 dic 202341,468.4643,429.7840,676.8742,890.7442,890.7426,797,884,674
12 dic 202341,238.7342,048.3040,667.5641,450.2241,450.2224,779,520,132
11 dic 202343,792.0243,808.3840,234.5841,243.8341,243.8340,632,672,038
10 dic 202343,728.3844,034.6343,593.2943,779.7043,779.7013,000,481,418
09 dic 202344,180.0244,361.2643,627.6043,725.9843,725.9817,368,210,171
08 dic 202343,293.1444,705.5243,125.3044,166.6044,166.6024,421,116,687
07 dic 202343,769.1344,042.5942,880.6543,292.6643,292.6627,635,760,671
06 dic 202344,080.0244,265.7743,478.0843,746.4543,746.4529,909,761,586
05 dic 202341,986.2744,408.6641,421.1544,080.6544,080.6536,312,154,535
04 dic 202339,978.6342,371.7539,978.6341,980.1041,980.1039,856,129,827
03 dic 202339,472.2140,135.6139,298.1639,978.3939,978.3915,769,696,322
02 dic 202338,689.2839,678.9438,652.5939,476.3339,476.3315,534,035,612
01 dic 202337,718.0138,954.1137,629.3638,688.7538,688.7523,512,784,002
30 nov 202337,861.1238,141.7537,531.1437,712.7537,712.7518,115,982,627
29 nov 202337,826.1138,366.1137,612.6337,858.4937,858.4920,728,546,658
28 nov 202337,247.9938,368.4836,891.0937,831.0937,831.0921,696,137,014
27 nov 202337,454.1937,559.3636,750.1337,254.1737,254.1719,002,925,720
26 nov 202337,796.8337,820.3037,162.7537,479.1237,479.1213,744,796,068
25 nov 202337,721.4137,892.4337,617.4237,796.7937,796.799,099,571,165
24 nov 202337,296.3238,415.3437,261.6137,720.2837,720.2822,922,957,823
23 nov 202337,420.4337,643.9236,923.8637,289.6237,289.6214,214,948,217
22 nov 202335,756.5537,856.9835,670.9737,432.3437,432.3424,397,247,860
21 nov 202337,469.1637,631.1435,813.8135,813.8135,813.8125,172,163,756
20 nov 202337,374.0737,756.8236,882.5337,476.9637,476.9620,888,209,068
19 nov 202336,585.7737,509.3636,414.6037,386.5537,386.5512,915,986,553
18 nov 202336,625.3736,839.2836,233.3136,585.7036,585.7011,886,022,717
17 nov 202336,164.8236,704.4835,901.2336,596.6836,596.6822,445,028,430
16 nov 202337,879.9837,934.6335,545.4736,154.7736,154.7726,007,385,366
*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...