Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
BTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 12 May 2024 | 57,095.00 | 605.00 | 1.07% | 56,539.00 | 57,415.00 | 56,304.00 | 69.00 |
| 11 May 2024 | 56,490.00 | -32.00 | -0.06% | 56,526.00 | 57,181.00 | 56,200.00 | 74.00 |
| 10 May 2024 | 56,522.00 | -1,965.00 | -3.36% | 58,422.00 | 58,877.00 | 55,300.00 | 224.00 |
| 09 May 2024 | 58,487.00 | 1,526.00 | 2.68% | 56,920.00 | 58,829.00 | 56,431.00 | 153.00 |
| 08 May 2024 | 56,961.00 | -1,049.00 | -1.81% | 58,031.00 | 58,648.00 | 56,650.00 | 190.00 |
| 07 May 2024 | 58,010.00 | -650.00 | -1.11% | 58,734.00 | 59,842.00 | 57,933.00 | 167.00 |
| 06 May 2024 | 58,660.00 | -831.00 | -1.40% | 59,580.00 | 60,812.00 | 58,241.00 | 221.00 |
| 05 May 2024 | 59,491.00 | 114.00 | 0.19% | 59,512.00 | 60,025.00 | 58,449.00 | 100.00 |
| 04 May 2024 | 59,377.00 | 909.00 | 1.55% | 58,455.00 | 59,968.00 | 58,165.00 | 146.00 |
| 03 May 2024 | 58,468.00 | 3,326.00 | 6.03% | 55,137.00 | 59,999.00 | 54,813.00 | 296.00 |
| 02 May 2024 | 55,142.00 | 788.00 | 1.45% | 54,434.00 | 55,634.00 | 53,167.00 | 290.00 |
| 01 May 2024 | 54,354.00 | -2,488.00 | -4.38% | 56,876.00 | 56,983.00 | 52,000.00 | 491.00 |
| 30 Abr 2024 | 56,842.00 | -2,737.00 | -4.59% | 59,532.00 | 60,373.00 | 55,353.00 | 403.00 |
| 29 Abr 2024 | 59,579.00 | 598.00 | 1.01% | 58,970.00 | 59,886.00 | 57,758.00 | 149.00 |
| 28 Abr 2024 | 58,981.00 | -392.00 | -0.66% | 59,446.00 | 60,161.00 | 58,677.00 | 76.00 |
| 27 Abr 2024 | 59,373.00 | -294.00 | -0.49% | 59,674.00 | 59,806.00 | 58,425.00 | 113.00 |
| 26 Abr 2024 | 59,667.00 | -403.00 | -0.67% | 60,175.00 | 60,581.00 | 59,277.00 | 128.00 |
| 25 Abr 2024 | 60,070.00 | 0.00 | 0.00% | 60,070.00 | 60,070.00 | 60,070.00 | 0.00 |
| 24 Abr 2024 | 60,070.00 | -2,002.00 | -3.23% | 62,189.00 | 62,665.00 | 59,456.00 | 289.00 |
| 23 Abr 2024 | 62,072.00 | -676.00 | -1.08% | 62,722.00 | 63,038.00 | 61,673.00 | 153.00 |
| 22 Abr 2024 | 62,748.00 | 1,793.00 | 2.94% | 60,978.00 | 63,131.00 | 60,531.00 | 203.00 |
| 21 Abr 2024 | 60,955.00 | -120.00 | -0.20% | 60,909.00 | 61,712.00 | 60,379.00 | 120.00 |
| 20 Abr 2024 | 61,075.00 | 1,091.00 | 1.82% | 59,867.00 | 61,515.00 | 59,318.00 | 187.00 |
| 19 Abr 2024 | 59,984.00 | 285.00 | 0.48% | 59,605.00 | 61,482.00 | 56,175.00 | 480.00 |
| 18 Abr 2024 | 59,699.00 | 2,178.00 | 3.79% | 57,490.00 | 60,244.00 | 56,896.00 | 359.00 |
| 17 Abr 2024 | 57,521.00 | -2,634.00 | -4.38% | 60,068.00 | 60,802.00 | 56,144.00 | 400.00 |
| 16 Abr 2024 | 60,155.00 | 404.00 | 0.68% | 59,683.00 | 60,706.00 | 58,027.00 | 323.00 |
| 15 Abr 2024 | 59,751.00 | -2,058.00 | -3.33% | 61,606.00 | 62,892.00 | 58,710.00 | 293.00 |
| 14 Abr 2024 | 61,809.00 | 777.00 | 1.27% | 61,365.00 | 62,466.00 | 59,146.00 | 607.00 |
| 13 Abr 2024 | 61,032.00 | -2,341.00 | -3.69% | 63,271.00 | 64,051.00 | 57,356.00 | 573.00 |
| 12 Abr 2024 | 63,373.00 | -1,917.00 | -2.94% | 65,383.00 | 66,598.00 | 61,300.00 | 416.00 |
| 11 Abr 2024 | 65,290.00 | -400.00 | -0.61% | 65,626.00 | 66,329.00 | 64,874.00 | 243.00 |
| 10 Abr 2024 | 65,690.00 | 1,994.00 | 3.13% | 63,672.00 | 66,203.00 | 62,659.00 | 322.00 |
| 09 Abr 2024 | 63,696.00 | -2,208.00 | -3.35% | 65,968.00 | 66,040.00 | 62,888.00 | 271.00 |
| 08 Abr 2024 | 65,904.00 | 1,849.00 | 2.89% | 64,026.00 | 67,150.00 | 63,795.00 | 363.00 |
| 07 Abr 2024 | 64,055.00 | 488.00 | 0.77% | 63,682.00 | 64,845.00 | 63,543.00 | 131.00 |
| 06 Abr 2024 | 63,567.00 | 947.00 | 1.51% | 62,651.00 | 64,314.00 | 62,283.00 | 125.00 |
| 05 Abr 2024 | 62,620.00 | -643.00 | -1.02% | 63,203.00 | 63,451.00 | 61,056.00 | 214.00 |
| 04 Abr 2024 | 63,263.00 | 2,301.00 | 3.77% | 60,853.00 | 63,900.00 | 60,076.00 | 247.00 |
| 03 Abr 2024 | 60,962.00 | 130.00 | 0.21% | 60,904.00 | 61,980.00 | 60,000.00 | 315.00 |
| 02 Abr 2024 | 60,832.00 | -4,076.00 | -6.28% | 64,858.00 | 64,880.00 | 60,041.00 | 450.00 |
| 01 Abr 2024 | 64,908.00 | -1,220.00 | -1.84% | 66,029.00 | 66,037.00 | 63,424.00 | 190.00 |
| 31 Mar 2024 | 66,128.00 | 1,528.00 | 2.37% | 64,607.00 | 66,179.00 | 64,581.00 | 134.00 |
| 30 Mar 2024 | 64,600.00 | -192.00 | -0.30% | 64,740.00 | 65,185.00 | 64,544.00 | 87.00 |
| 29 Mar 2024 | 64,792.00 | -766.00 | -1.17% | 65,645.00 | 65,782.00 | 63,949.00 | 124.00 |
| 28 Mar 2024 | 65,558.00 | 1,320.00 | 2.05% | 64,147.00 | 66,275.00 | 63,670.00 | 185.00 |
| 27 Mar 2024 | 64,238.00 | -335.00 | -0.52% | 64,599.00 | 66,300.00 | 63,180.00 | 370.00 |
| 26 Mar 2024 | 64,573.00 | 79.00 | 0.12% | 64,410.00 | 65,947.00 | 63,944.00 | 313.00 |
| 25 Mar 2024 | 64,494.00 | 2,279.00 | 3.66% | 62,110.00 | 65,646.00 | 61,410.00 | 483.00 |
| 24 Mar 2024 | 62,215.00 | 2,913.00 | 4.91% | 59,358.00 | 62,573.00 | 59,090.00 | 177.00 |
| 23 Mar 2024 | 59,302.00 | 200.00 | 0.34% | 58,985.00 | 61,147.00 | 58,385.00 | 150.00 |
| 22 Mar 2024 | 59,102.00 | -1,211.00 | -2.01% | 60,289.00 | 61,493.00 | 57,729.00 | 334.00 |
| 21 Mar 2024 | 60,313.00 | -1,817.00 | -2.92% | 62,077.00 | 62,460.00 | 59,462.00 | 394.00 |
| 20 Mar 2024 | 62,130.00 | 5,104.00 | 8.95% | 57,211.00 | 62,435.00 | 55,955.00 | 527.00 |
| 19 Mar 2024 | 57,026.00 | -5,110.00 | -8.22% | 62,192.00 | 62,620.00 | 56,636.00 | 987.00 |
| 18 Mar 2024 | 62,136.00 | -687.00 | -1.09% | 62,711.00 | 63,291.00 | 61,196.00 | 478.00 |
| 17 Mar 2024 | 62,823.00 | 2,864.00 | 4.78% | 60,249.00 | 63,244.00 | 59,138.00 | 447.00 |
| 16 Mar 2024 | 59,959.00 | -3,809.00 | -5.97% | 63,805.00 | 64,357.00 | 59,462.00 | 422.00 |
| 15 Mar 2024 | 63,768.00 | -2,974.00 | -4.46% | 65,709.00 | 66,595.00 | 54,000.00 | 1,147.00 |
| 14 Mar 2024 | 66,742.00 | 0.00 | 0.00% | 66,742.00 | 66,742.00 | 66,742.00 | 0.00 |
| 13 Mar 2024 | 66,742.00 | 1,310.00 | 2.00% | 65,352.00 | 67,426.00 | 65,279.00 | 664.00 |
| 12 Mar 2024 | 65,432.00 | -471.00 | -0.71% | 66,012.00 | 66,950.00 | 62,879.00 | 649.00 |
| 11 Mar 2024 | 65,903.00 | 2,843.00 | 4.51% | 63,012.00 | 66,659.00 | 61,351.00 | 849.00 |
| 10 Mar 2024 | 63,060.00 | 427.00 | 0.68% | 62,622.00 | 63,966.00 | 62,353.00 | 274.00 |
| 09 Mar 2024 | 62,633.00 | 196.00 | 0.31% | 62,371.00 | 62,791.00 | 62,189.00 | 140.00 |
| 08 Mar 2024 | 62,437.00 | 1,321.00 | 2.16% | 61,151.00 | 64,000.00 | 60,420.00 | 843.00 |
| 07 Mar 2024 | 61,116.00 | 497.00 | 0.82% | 60,578.00 | 62,365.00 | 60,186.00 | 531.00 |
| 06 Mar 2024 | 60,619.00 | 1,837.00 | 3.13% | 58,911.00 | 62,283.00 | 57,909.00 | 607.00 |
| 05 Mar 2024 | 58,782.00 | -4,125.00 | -6.56% | 62,837.00 | 63,600.00 | 54,206.00 | 1,712.00 |
| 04 Mar 2024 | 62,907.00 | 4,663.00 | 8.01% | 58,196.00 | 63,122.00 | 57,530.00 | 1,009.00 |
| 03 Mar 2024 | 58,244.00 | 1,010.00 | 1.76% | 57,177.00 | 58,312.00 | 56,605.00 | 211.00 |
| 02 Mar 2024 | 57,234.00 | -330.00 | -0.57% | 57,543.00 | 57,605.00 | 56,890.00 | 148.00 |
| 01 Mar 2024 | 57,564.00 | 929.00 | 1.64% | 56,591.00 | 58,335.00 | 56,160.00 | 652.00 |
| 29 Feb 2024 | 56,635.00 | -977.00 | -1.70% | 57,488.00 | 58,650.00 | 55,764.00 | 752.00 |
| 28 Feb 2024 | 57,612.00 | 4,984.00 | 9.47% | 52,636.00 | 59,086.00 | 52,320.00 | 1,184.00 |
| 27 Feb 2024 | 52,628.00 | 2,471.00 | 4.93% | 50,206.00 | 53,100.00 | 50,168.00 | 721.00 |
| 26 Feb 2024 | 50,157.00 | 2,364.00 | 4.95% | 47,785.00 | 50,503.00 | 46,938.00 | 534.00 |
| 25 Feb 2024 | 47,793.00 | 178.00 | 0.37% | 47,618.00 | 47,950.00 | 47,383.00 | 166.00 |
| 24 Feb 2024 | 47,615.00 | 752.00 | 1.60% | 46,886.00 | 47,748.00 | 46,732.00 | 159.00 |
| 23 Feb 2024 | 46,863.00 | -539.00 | -1.14% | 47,383.00 | 47,591.00 | 46,690.00 | 288.00 |
| 22 Feb 2024 | 47,402.00 | -519.00 | -1.08% | 47,902.00 | 48,129.00 | 47,014.00 | 313.00 |
| 21 Feb 2024 | 47,921.00 | -478.00 | -0.99% | 48,359.00 | 48,465.00 | 46,874.00 | 235.00 |
| 20 Feb 2024 | 48,399.00 | 342.00 | 0.71% | 48,050.00 | 49,000.00 | 46,989.00 | 243.00 |
| 19 Feb 2024 | 48,057.00 | -281.00 | -0.58% | 48,354.00 | 48,705.00 | 47,961.00 | 207.00 |
| 18 Feb 2024 | 48,338.00 | 393.00 | 0.82% | 47,939.00 | 48,600.00 | 47,518.00 | 141.00 |
| 17 Feb 2024 | 47,945.00 | -450.00 | -0.93% | 48,411.00 | 48,430.00 | 46,914.00 | 154.00 |
| 16 Feb 2024 | 48,395.00 | 180.00 | 0.37% | 48,244.00 | 48,941.00 | 47,922.00 | 170.00 |
| 15 Feb 2024 | 48,215.00 | -75.00 | -0.16% | 48,293.00 | 49,040.00 | 47,670.00 | 378.00 |
| 14 Feb 2024 | 48,290.00 | 1,846.00 | 3.97% | 46,384.00 | 48,555.00 | 45,987.00 | 458.00 |
| 13 Feb 2024 | 46,444.00 | 153.00 | 0.33% | 46,257.00 | 46,699.00 | 45,087.00 | 493.00 |
