Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
BTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 58,503.99 | 1,606.01 | 2.82% | 56,877.97 | 58,813.00 | 56,500.00 | 179.00 |
| 08 May 2024 | 56,897.98 | -1,081.42 | -1.87% | 58,075.06 | 58,656.62 | 56,600.15 | 144.00 |
| 07 May 2024 | 57,979.40 | -715.38 | -1.22% | 58,753.68 | 59,875.00 | 57,954.22 | 135.00 |
| 06 May 2024 | 58,694.78 | -778.05 | -1.31% | 59,545.13 | 60,892.75 | 58,256.27 | 202.00 |
| 05 May 2024 | 59,472.83 | 65.44 | 0.11% | 59,527.39 | 60,066.68 | 58,485.00 | 90.00 |
| 04 May 2024 | 59,407.39 | 950.16 | 1.63% | 58,497.11 | 60,007.00 | 58,195.00 | 148.00 |
| 03 May 2024 | 58,457.23 | 3,281.08 | 5.95% | 55,140.46 | 58,905.67 | 54,850.01 | 359.00 |
| 02 May 2024 | 55,176.15 | 640.83 | 1.18% | 54,590.13 | 55,651.00 | 53,230.00 | 382.00 |
| 01 May 2024 | 54,535.32 | -2,333.44 | -4.10% | 56,980.13 | 56,999.99 | 53,030.56 | 396.00 |
| 30 Abr 2024 | 56,868.76 | -2,752.75 | -4.62% | 59,590.74 | 60,399.99 | 55,201.00 | 426.00 |
| 29 Abr 2024 | 59,621.51 | 586.45 | 0.99% | 58,972.88 | 59,930.11 | 57,786.84 | 230.00 |
| 28 Abr 2024 | 59,035.06 | -387.08 | -0.65% | 59,477.47 | 60,293.83 | 58,695.66 | 79.00 |
| 27 Abr 2024 | 59,422.14 | -261.19 | -0.44% | 59,656.67 | 59,820.24 | 58,420.00 | 111.00 |
| 26 Abr 2024 | 59,683.33 | -494.25 | -0.82% | 60,220.96 | 60,590.14 | 59,286.92 | 198.00 |
| 25 Abr 2024 | 60,177.58 | 52.17 | 0.09% | 60,109.61 | 60,880.19 | 58,807.36 | 306.00 |
| 24 Abr 2024 | 60,125.41 | -1,995.82 | -3.21% | 62,262.08 | 62,700.00 | 59,480.01 | 292.00 |
| 23 Abr 2024 | 62,121.23 | -628.77 | -1.00% | 62,709.51 | 63,089.93 | 61,721.39 | 210.00 |
| 22 Abr 2024 | 62,750.00 | 1,731.19 | 2.84% | 61,033.98 | 63,168.04 | 60,539.70 | 246.00 |
| 21 Abr 2024 | 61,018.81 | -186.77 | -0.31% | 61,032.18 | 61,853.59 | 60,404.93 | 111.00 |
| 20 Abr 2024 | 61,205.58 | 1,197.25 | 2.00% | 59,924.78 | 61,607.44 | 59,337.55 | 111.00 |
| 19 Abr 2024 | 60,008.33 | 286.64 | 0.48% | 59,578.60 | 61,516.74 | 56,216.62 | 454.00 |
| 18 Abr 2024 | 59,721.69 | 2,201.24 | 3.83% | 57,504.50 | 60,284.41 | 56,953.01 | 285.00 |
| 17 Abr 2024 | 57,520.45 | -2,649.20 | -4.40% | 60,042.77 | 60,801.56 | 56,178.00 | 426.00 |
| 16 Abr 2024 | 60,169.65 | 436.77 | 0.73% | 59,724.10 | 60,686.15 | 58,076.00 | 480.00 |
| 15 Abr 2024 | 59,732.88 | -2,285.20 | -3.68% | 61,779.12 | 62,947.20 | 58,733.00 | 508.00 |
| 14 Abr 2024 | 62,018.08 | 1,207.01 | 1.98% | 61,105.91 | 62,335.74 | 58,923.37 | 741.00 |
| 13 Abr 2024 | 60,811.07 | -2,600.80 | -4.10% | 63,302.10 | 64,341.60 | 57,900.00 | 847.00 |
| 12 Abr 2024 | 63,411.87 | -1,861.23 | -2.85% | 65,373.60 | 66,500.00 | 61,200.00 | 447.00 |
| 11 Abr 2024 | 65,273.10 | -130.84 | -0.20% | 65,336.16 | 66,215.00 | 64,830.81 | 273.00 |
| 10 Abr 2024 | 65,403.94 | 1,677.42 | 2.63% | 63,703.50 | 66,000.00 | 62,314.29 | 295.00 |
| 09 Abr 2024 | 63,726.52 | -1,941.24 | -2.96% | 65,730.78 | 65,783.33 | 62,900.00 | 367.00 |
| 08 Abr 2024 | 65,667.76 | 1,563.74 | 2.44% | 64,049.52 | 67,035.26 | 63,821.70 | 330.00 |
| 07 Abr 2024 | 64,104.02 | 462.81 | 0.73% | 63,739.22 | 64,968.75 | 63,586.87 | 185.00 |
| 06 Abr 2024 | 63,641.21 | 973.71 | 1.55% | 62,708.07 | 64,388.00 | 62,348.04 | 110.00 |
| 05 Abr 2024 | 62,667.50 | -602.18 | -0.95% | 63,222.81 | 63,503.99 | 61,093.15 | 336.00 |
| 04 Abr 2024 | 63,269.68 | 2,322.15 | 3.81% | 60,858.07 | 63,904.00 | 60,100.00 | 377.00 |
| 03 Abr 2024 | 60,947.53 | 39.58 | 0.06% | 60,968.14 | 62,014.40 | 60,022.74 | 390.00 |
| 02 Abr 2024 | 60,907.95 | -4,039.56 | -6.22% | 64,887.36 | 64,923.10 | 60,036.03 | 683.00 |
| 01 Abr 2024 | 64,947.51 | -1,235.87 | -1.87% | 66,043.93 | 66,097.34 | 63,445.21 | 269.00 |
| 31 Mar 2024 | 66,183.38 | 1,546.52 | 2.39% | 64,623.48 | 66,200.00 | 64,623.48 | 118.00 |
| 30 Mar 2024 | 64,636.86 | -276.98 | -0.43% | 64,847.67 | 65,254.74 | 64,534.33 | 120.00 |
| 29 Mar 2024 | 64,913.84 | -667.52 | -1.02% | 65,641.40 | 65,775.72 | 64,052.80 | 196.00 |
| 28 Mar 2024 | 65,581.36 | 1,286.85 | 2.00% | 64,228.81 | 66,261.90 | 63,664.43 | 238.00 |
| 27 Mar 2024 | 64,294.51 | -370.78 | -0.57% | 64,666.87 | 66,399.88 | 63,200.00 | 395.00 |
| 26 Mar 2024 | 64,665.29 | 231.42 | 0.36% | 64,328.04 | 65,980.16 | 63,999.99 | 269.00 |
| 25 Mar 2024 | 64,433.87 | 2,165.97 | 3.48% | 62,132.12 | 65,650.00 | 61,401.28 | 418.00 |
| 24 Mar 2024 | 62,267.90 | 2,949.52 | 4.97% | 59,347.60 | 62,602.69 | 59,095.94 | 197.00 |
| 23 Mar 2024 | 59,318.38 | 439.62 | 0.75% | 59,014.63 | 61,159.19 | 58,341.19 | 201.00 |
| 22 Mar 2024 | 58,878.76 | -1,498.77 | -2.48% | 60,308.00 | 61,465.63 | 57,683.00 | 388.00 |
| 21 Mar 2024 | 60,377.53 | -1,839.92 | -2.96% | 62,137.30 | 62,475.44 | 59,473.66 | 437.00 |
| 20 Mar 2024 | 62,217.45 | 5,159.16 | 9.04% | 57,290.32 | 62,437.10 | 55,956.11 | 601.00 |
| 19 Mar 2024 | 57,058.29 | -5,126.90 | -8.24% | 62,272.64 | 62,696.13 | 56,666.01 | 808.00 |
| 18 Mar 2024 | 62,185.19 | -753.64 | -1.20% | 62,833.65 | 63,359.59 | 61,245.35 | 293.00 |
| 17 Mar 2024 | 62,938.83 | 2,797.47 | 4.65% | 60,390.30 | 63,373.20 | 59,446.30 | 361.00 |
| 16 Mar 2024 | 60,141.36 | -3,691.42 | -5.78% | 63,868.11 | 64,440.12 | 59,750.00 | 245.00 |
| 15 Mar 2024 | 63,832.78 | -2,933.11 | -4.39% | 65,718.71 | 66,588.41 | 60,468.12 | 398.00 |
| 14 Mar 2024 | 66,765.89 | 0.00 | 0.00% | 66,765.89 | 66,765.89 | 66,765.89 | 0.00 |
| 13 Mar 2024 | 66,765.89 | 1,322.53 | 2.02% | 65,377.13 | 67,324.65 | 65,302.57 | 411.00 |
| 12 Mar 2024 | 65,443.36 | 104.31 | 0.16% | 65,383.32 | 66,555.00 | 63,048.37 | 555.00 |
| 11 Mar 2024 | 65,339.05 | 2,253.40 | 3.57% | 63,021.13 | 66,500.00 | 61,802.36 | 745.00 |
| 10 Mar 2024 | 63,085.65 | 475.06 | 0.76% | 62,602.38 | 63,975.23 | 62,279.24 | 302.00 |
| 09 Mar 2024 | 62,610.59 | 132.81 | 0.21% | 62,434.82 | 62,811.42 | 62,214.92 | 187.00 |
| 08 Mar 2024 | 62,477.78 | 1,303.75 | 2.13% | 61,176.72 | 63,500.00 | 60,544.96 | 427.00 |
| 07 Mar 2024 | 61,174.03 | 468.06 | 0.77% | 60,668.98 | 62,375.00 | 60,209.58 | 412.00 |
| 06 Mar 2024 | 60,705.97 | 1,943.91 | 3.31% | 58,904.20 | 62,318.57 | 57,933.82 | 682.00 |
| 05 Mar 2024 | 58,762.06 | -4,077.32 | -6.49% | 62,797.55 | 63,530.00 | 53,517.90 | 792.00 |
| 04 Mar 2024 | 62,839.38 | 4,583.70 | 7.87% | 58,200.00 | 63,143.56 | 57,808.16 | 801.00 |
| 03 Mar 2024 | 58,255.68 | 1,021.17 | 1.78% | 57,163.59 | 58,358.64 | 56,600.03 | 178.00 |
| 02 Mar 2024 | 57,234.51 | -361.09 | -0.63% | 57,566.26 | 57,643.18 | 56,803.07 | 186.00 |
| 01 Mar 2024 | 57,595.60 | 1,378.21 | 2.45% | 56,359.32 | 58,249.00 | 56,031.65 | 331.00 |
| 29 Feb 2024 | 56,217.39 | -1,367.76 | -2.38% | 57,454.20 | 58,550.00 | 55,555.00 | 616.00 |
| 28 Feb 2024 | 57,585.15 | 4,952.71 | 9.41% | 52,627.78 | 59,037.18 | 52,329.83 | 1,183.00 |
| 27 Feb 2024 | 52,632.44 | 2,426.52 | 4.83% | 50,249.89 | 53,130.99 | 50,172.00 | 567.00 |
| 26 Feb 2024 | 50,205.92 | 2,414.50 | 5.05% | 47,784.88 | 50,600.00 | 46,992.56 | 415.00 |
| 25 Feb 2024 | 47,791.42 | 149.73 | 0.31% | 47,646.02 | 48,000.00 | 47,390.96 | 99.00 |
| 24 Feb 2024 | 47,641.69 | 731.56 | 1.56% | 46,958.45 | 47,785.77 | 46,776.46 | 179.00 |
| 23 Feb 2024 | 46,910.13 | -551.46 | -1.16% | 47,446.51 | 47,631.61 | 46,731.06 | 245.00 |
| 22 Feb 2024 | 47,461.59 | -493.55 | -1.03% | 47,915.36 | 48,156.98 | 47,050.00 | 229.00 |
| 21 Feb 2024 | 47,955.14 | -413.36 | -0.85% | 48,368.52 | 48,478.79 | 46,891.31 | 235.00 |
| 20 Feb 2024 | 48,368.50 | 288.46 | 0.60% | 48,093.92 | 49,028.75 | 47,000.00 | 331.00 |
| 19 Feb 2024 | 48,080.04 | -274.45 | -0.57% | 48,377.92 | 48,724.20 | 48,000.01 | 167.00 |
| 18 Feb 2024 | 48,354.49 | 375.75 | 0.78% | 47,966.45 | 48,636.66 | 47,529.80 | 149.00 |
| 17 Feb 2024 | 47,978.74 | -443.01 | -0.91% | 48,447.19 | 48,463.38 | 46,950.00 | 179.00 |
| 16 Feb 2024 | 48,421.75 | 196.89 | 0.41% | 48,253.56 | 48,968.53 | 47,914.55 | 275.00 |
| 15 Feb 2024 | 48,224.86 | -104.86 | -0.22% | 48,348.82 | 49,072.04 | 47,709.49 | 389.00 |
| 14 Feb 2024 | 48,329.72 | 1,883.16 | 4.05% | 46,404.46 | 48,585.00 | 45,989.62 | 431.00 |
| 13 Feb 2024 | 46,446.56 | 148.81 | 0.32% | 46,288.79 | 46,708.57 | 45,076.51 | 373.00 |
| 12 Feb 2024 | 46,297.75 | 1,691.80 | 3.79% | 44,587.30 | 46,692.71 | 44,100.00 | 412.00 |
| 11 Feb 2024 | 44,605.95 | 397.00 | 0.90% | 44,156.26 | 44,850.00 | 44,001.00 | 271.00 |
| 10 Feb 2024 | 44,208.95 | 524.45 | 1.20% | 43,743.73 | 44,560.00 | 43,383.38 | 279.00 |
