BTCEUR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Mar 2023 | 25,707.52 | 4.09 | 0.02% | 25,699.36 | 26,019.60 | 25,434.11 | 30.00 |
| 24 Mar 2023 | 25,703.43 | -560.73 | -2.13% | 26,290.88 | 26,412.89 | 25,332.60 | 35.00 |
| 23 Mar 2023 | 26,264.16 | 1,000.20 | 3.96% | 25,261.40 | 26,550.59 | 25,101.31 | 32.00 |
| 22 Mar 2023 | 25,263.96 | -1,002.24 | -3.82% | 26,278.95 | 26,874.65 | 24,776.93 | 33.00 |
| 21 Mar 2023 | 26,266.20 | 305.93 | 1.18% | 25,988.43 | 26,705.14 | 25,635.20 | 35.00 |
| 20 Mar 2023 | 25,960.27 | -357.24 | -1.36% | 26,357.60 | 26,820.00 | 25,608.47 | 35.00 |
| 19 Mar 2023 | 26,317.51 | 892.14 | 3.51% | 25,414.74 | 26,664.44 | 25,352.49 | 31.00 |
| 18 Mar 2023 | 25,425.37 | -372.31 | -1.44% | 25,890.15 | 26,125.37 | 25,122.60 | 31.00 |
| 17 Mar 2023 | 25,797.68 | 2,112.38 | 8.92% | 23,674.62 | 26,166.09 | 23,586.76 | 36.00 |
| 16 Mar 2023 | 23,685.30 | 536.66 | 2.32% | 23,165.68 | 23,901.13 | 23,025.91 | 35.00 |
| 15 Mar 2023 | 23,148.64 | -48.29 | -0.21% | 23,175.97 | 24,187.84 | 22,802.28 | 34.00 |
| 14 Mar 2023 | 23,196.93 | 628.05 | 2.78% | 22,646.45 | 24,721.11 | 22,516.43 | 38.00 |
| 13 Mar 2023 | 22,568.88 | 1,868.63 | 9.03% | 20,749.79 | 22,760.00 | 20,550.29 | 35.00 |
| 12 Mar 2023 | 20,700.25 | 1,255.64 | 6.46% | 19,409.43 | 20,749.79 | 19,187.99 | 31.00 |
| 11 Mar 2023 | 19,444.61 | 333.70 | 1.75% | 19,120.26 | 19,738.47 | 18,826.79 | 32.00 |
| 10 Mar 2023 | 19,110.91 | -137.62 | -0.71% | 19,298.69 | 19,298.69 | 18,459.17 | 36.00 |
| 09 Mar 2023 | 19,248.53 | -1,404.77 | -6.80% | 20,662.52 | 20,888.43 | 18,964.28 | 35.00 |
| 08 Mar 2023 | 20,653.30 | -464.69 | -2.20% | 21,105.69 | 21,181.31 | 20,619.34 | 34.00 |
| 07 Mar 2023 | 21,117.99 | 3.76 | 0.02% | 21,115.63 | 21,312.19 | 20,843.01 | 35.00 |
| 06 Mar 2023 | 21,114.23 | -100.20 | -0.47% | 21,208.10 | 21,335.19 | 21,058.81 | 34.00 |
| 05 Mar 2023 | 21,214.43 | 62.19 | 0.29% | 21,149.81 | 21,394.49 | 21,034.15 | 30.00 |
| 04 Mar 2023 | 21,152.24 | -27.39 | -0.13% | 21,187.49 | 21,244.24 | 21,021.49 | 31.00 |
| 03 Mar 2023 | 21,179.63 | -1,121.44 | -5.03% | 22,301.10 | 22,312.54 | 20,956.74 | 36.00 |
| 02 Mar 2023 | 22,301.07 | -28.67 | -0.13% | 22,327.61 | 22,429.56 | 22,078.94 | 32.00 |
| 01 Mar 2023 | 22,329.74 | 292.28 | 1.33% | 22,074.71 | 23,920.06 | 21,989.43 | 37.00 |
| 28 Feb 2023 | 22,037.46 | -277.60 | -1.24% | 22,299.03 | 23,551.00 | 21,985.97 | 37.00 |
| 27 Feb 2023 | 22,315.06 | -126.78 | -0.56% | 22,459.52 | 22,710.13 | 22,021.67 | 32.00 |
| 26 Feb 2023 | 22,441.84 | 333.18 | 1.51% | 22,111.77 | 22,522.94 | 22,021.46 | 30.00 |
| 25 Feb 2023 | 22,108.66 | -75.06 | -0.34% | 22,161.03 | 22,191.77 | 21,812.79 | 30.00 |
| 24 Feb 2023 | 22,183.72 | -586.33 | -2.58% | 22,761.65 | 22,901.50 | 21,900.00 | 34.00 |
| 23 Feb 2023 | 22,770.05 | -165.34 | -0.72% | 22,930.22 | 23,316.78 | 22,504.29 | 37.00 |
| 22 Feb 2023 | 22,935.39 | -220.30 | -0.95% | 23,135.16 | 23,156.97 | 22,380.60 | 33.00 |
| 21 Feb 2023 | 23,155.69 | -253.43 | -1.08% | 23,411.35 | 23,702.47 | 22,955.40 | 30.00 |
| 20 Feb 2023 | 23,409.12 | 509.01 | 2.22% | 22,895.25 | 23,616.30 | 22,532.96 | 31.00 |
| 19 Feb 2023 | 22,900.11 | -336.35 | -1.45% | 23,194.39 | 23,640.94 | 22,900.11 | 31.00 |
| 18 Feb 2023 | 23,236.46 | 73.27 | 0.32% | 23,152.49 | 23,482.64 | 23,073.98 | 33.00 |
| 17 Feb 2023 | 23,163.19 | 911.29 | 4.10% | 22,222.18 | 23,643.36 | 22,071.49 | 34.00 |
| 16 Feb 2023 | 22,251.90 | -603.19 | -2.64% | 22,856.93 | 23,698.39 | 22,197.65 | 33.00 |
| 15 Feb 2023 | 22,855.09 | 1,990.71 | 9.54% | 20,848.20 | 22,855.09 | 20,717.67 | 40.00 |
| 14 Feb 2023 | 20,864.38 | 114.88 | 0.55% | 20,717.20 | 21,571.17 | 20,266.27 | 38.00 |
| 13 Feb 2023 | 20,749.50 | 274.15 | 1.34% | 20,480.10 | 21,542.01 | 20,152.69 | 29.00 |
| 12 Feb 2023 | 20,475.35 | -147.42 | -0.71% | 20,606.22 | 20,733.00 | 20,349.40 | 30.00 |
| 11 Feb 2023 | 20,622.77 | 202.78 | 0.99% | 20,416.39 | 20,622.77 | 20,362.35 | 31.00 |
| 10 Feb 2023 | 20,419.99 | -57.55 | -0.28% | 20,480.84 | 20,617.40 | 20,273.89 | 32.00 |
| 09 Feb 2023 | 20,477.54 | -1,110.16 | -5.14% | 21,606.32 | 21,625.78 | 20,382.01 | 33.00 |
| 08 Feb 2023 | 21,587.70 | -224.79 | -1.03% | 21,810.10 | 21,932.39 | 21,350.49 | 31.00 |
| 07 Feb 2023 | 21,812.49 | 461.82 | 2.16% | 21,351.58 | 21,937.92 | 21,198.62 | 33.00 |
| 06 Feb 2023 | 21,350.67 | -6.86 | -0.03% | 21,369.81 | 21,677.28 | 21,151.45 | 35.00 |
| 05 Feb 2023 | 21,357.53 | -349.74 | -1.61% | 21,723.67 | 21,863.70 | 21,256.85 | 30.00 |
| 04 Feb 2023 | 21,707.27 | -186.17 | -0.85% | 21,895.54 | 21,934.29 | 21,669.02 | 30.00 |
| 03 Feb 2023 | 21,893.44 | 175.87 | 0.81% | 21,693.57 | 22,117.09 | 21,534.35 | 37.00 |
| 02 Feb 2023 | 21,717.57 | 32.13 | 0.15% | 21,708.99 | 22,289.69 | 21,558.10 | 33.00 |
| 01 Feb 2023 | 21,685.44 | 200.81 | 0.93% | 21,481.41 | 21,779.28 | 21,064.48 | 33.00 |
| 31 Ene 2023 | 21,484.63 | 304.28 | 1.44% | 21,156.31 | 21,626.70 | 21,071.71 | 38.00 |
| 30 Ene 2023 | 21,180.35 | -690.59 | -3.16% | 21,848.29 | 21,890.90 | 20,884.45 | 37.00 |
| 29 Ene 2023 | 21,870.94 | 561.25 | 2.63% | 21,302.87 | 22,000.96 | 21,266.27 | 31.00 |
| 28 Ene 2023 | 21,309.69 | -45.39 | -0.21% | 21,349.08 | 21,451.92 | 21,187.00 | 30.00 |
| 27 Ene 2023 | 21,355.08 | 101.85 | 0.48% | 21,246.31 | 21,701.80 | 20,829.00 | 33.00 |
| 26 Ene 2023 | 21,253.23 | 94.37 | 0.45% | 21,164.25 | 21,500.00 | 20,996.40 | 34.00 |
| 25 Ene 2023 | 21,158.86 | 397.50 | 1.91% | 20,735.74 | 21,766.35 | 20,511.77 | 35.00 |
| 24 Ene 2023 | 20,761.36 | -490.41 | -2.31% | 21,386.85 | 21,478.88 | 20,629.49 | 28.00 |
| 23 Ene 2023 | 21,251.77 | 325.15 | 1.55% | 20,923.75 | 21,477.14 | 20,804.16 | 33.00 |
| 22 Ene 2023 | 20,926.62 | -69.88 | -0.33% | 21,018.87 | 21,253.71 | 20,572.21 | 31.00 |
| 21 Ene 2023 | 20,996.50 | 90.79 | 0.43% | 20,892.62 | 21,496.99 | 20,686.49 | 32.00 |
| 20 Ene 2023 | 20,905.71 | 1,324.49 | 6.76% | 19,555.74 | 20,913.92 | 19,275.30 | 36.00 |
| 19 Ene 2023 | 19,581.22 | 228.75 | 1.18% | 19,380.90 | 19,692.72 | 19,314.00 | 35.00 |
| 18 Ene 2023 | 19,352.47 | -433.88 | -2.19% | 19,764.29 | 20,050.00 | 19,020.91 | 37.00 |
| 17 Ene 2023 | 19,786.35 | -13.28 | -0.07% | 19,817.91 | 19,975.00 | 19,549.07 | 32.00 |
| 16 Ene 2023 | 19,799.63 | 181.33 | 0.92% | 19,596.81 | 20,074.06 | 19,443.37 | 36.00 |
| 15 Ene 2023 | 19,618.30 | -205.52 | -1.04% | 19,817.15 | 19,888.50 | 19,400.00 | 29.00 |
| 14 Ene 2023 | 19,823.82 | 838.58 | 4.42% | 18,999.34 | 20,536.81 | 18,919.68 | 33.00 |
| 13 Ene 2023 | 18,985.24 | 1,210.23 | 6.81% | 17,773.26 | 19,052.26 | 17,669.60 | 34.00 |
| 12 Ene 2023 | 17,775.01 | 1,005.42 | 6.00% | 16,764.36 | 17,999.96 | 16,721.40 | 32.00 |
| 11 Ene 2023 | 16,769.59 | 33.95 | 0.20% | 16,674.51 | 16,785.25 | 16,450.09 | 20.00 |
| 10 Ene 2023 | 16,735.64 | 234.94 | 1.42% | 16,513.59 | 16,776.80 | 16,443.87 | 21.00 |
| 09 Ene 2023 | 16,500.70 | -102.82 | -0.62% | 16,571.87 | 16,723.68 | 16,466.02 | 22.00 |
| 08 Ene 2023 | 16,603.52 | 184.65 | 1.12% | 16,423.83 | 16,603.52 | 16,399.16 | 22.00 |
| 07 Ene 2023 | 16,418.87 | 127.18 | 0.78% | 16,287.41 | 16,422.83 | 16,267.50 | 20.00 |
| 06 Ene 2023 | 16,291.69 | 74.60 | 0.46% | 16,208.25 | 16,499.95 | 16,127.63 | 17.00 |
| 05 Ene 2023 | 16,217.09 | 137.17 | 0.85% | 16,105.49 | 16,257.92 | 15,967.84 | 21.00 |
| 04 Ene 2023 | 16,079.92 | 219.69 | 1.39% | 15,850.91 | 16,154.24 | 15,806.94 | 21.00 |
| 03 Ene 2023 | 15,860.23 | 168.86 | 1.08% | 15,676.61 | 16,032.31 | 15,662.91 | 21.00 |
| 02 Ene 2023 | 15,691.37 | 4.97 | 0.03% | 15,687.43 | 15,836.73 | 15,614.70 | 19.00 |
| 01 Ene 2023 | 15,686.40 | 99.96 | 0.64% | 15,586.64 | 15,733.56 | 15,542.44 | 20.00 |
| 31 Dic 2022 | 15,586.44 | -9.96 | -0.06% | 15,591.58 | 15,650.00 | 15,520.59 | 19.00 |
| 30 Dic 2022 | 15,596.40 | -73.69 | -0.47% | 15,667.02 | 15,671.20 | 15,425.38 | 19.00 |
| 29 Dic 2022 | 15,670.09 | 53.46 | 0.34% | 15,616.22 | 15,715.00 | 15,575.79 | 20.00 |
| 28 Dic 2022 | 15,616.63 | -134.84 | -0.86% | 15,749.07 | 15,822.19 | 15,580.00 | 22.00 |
| 27 Dic 2022 | 15,751.47 | -204.21 | -1.28% | 15,964.53 | 15,976.68 | 15,655.55 | 21.00 |
| 26 Dic 2022 | 15,955.68 | -2.42 | -0.02% | 15,955.30 | 16,022.65 | 15,859.70 | 21.00 |
| 25 Dic 2022 | 15,958.10 | 104.47 | 0.66% | 15,861.80 | 15,959.37 | 15,830.04 | 22.00 |
| 24 Dic 2022 | 15,853.63 | -125.85 | -0.79% | 15,936.49 | 16,068.33 | 15,807.00 | 22.00 |