BTCEUR Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 65,571.46 | 1,261.72 | 1.96% | 64,194.63 | 66,218.37 | 63,767.86 | 10.00 |
27 Mar 2024 | 64,309.74 | -314.50 | -0.49% | 64,620.86 | 66,346.93 | 63,260.28 | 9.00 |
26 Mar 2024 | 64,624.24 | 159.25 | 0.25% | 64,495.84 | 65,953.64 | 64,163.16 | 10.00 |
25 Mar 2024 | 64,464.99 | 2,196.91 | 3.53% | 62,296.14 | 65,465.81 | 61,450.33 | 11.00 |
24 Mar 2024 | 62,268.08 | 2,964.68 | 5.00% | 59,439.70 | 62,454.90 | 59,114.51 | 10.00 |
23 Mar 2024 | 59,303.40 | 418.30 | 0.71% | 59,022.96 | 61,137.80 | 58,487.02 | 10.00 |
22 Mar 2024 | 58,885.10 | -1,383.46 | -2.30% | 60,305.74 | 61,831.39 | 57,811.50 | 10.00 |
21 Mar 2024 | 60,268.56 | -1,987.75 | -3.19% | 62,252.82 | 62,388.10 | 59,621.97 | 10.00 |
20 Mar 2024 | 62,256.31 | 5,211.33 | 9.14% | 57,104.73 | 62,411.61 | 55,882.18 | 10.00 |
19 Mar 2024 | 57,044.98 | -5,156.80 | -8.29% | 62,182.39 | 62,641.66 | 56,785.53 | 11.00 |
18 Mar 2024 | 62,201.78 | -714.66 | -1.14% | 62,828.16 | 63,247.96 | 61,215.65 | 10.00 |
17 Mar 2024 | 62,916.44 | 2,919.44 | 4.87% | 60,161.88 | 63,191.46 | 59,512.64 | 10.00 |
16 Mar 2024 | 59,997.00 | -3,822.52 | -5.99% | 63,832.33 | 64,311.11 | 59,930.28 | 10.00 |
15 Mar 2024 | 63,819.52 | -1,872.65 | -2.85% | 65,662.20 | 66,469.72 | 60,475.40 | 10.00 |
14 Mar 2024 | 65,692.17 | -1,686.59 | -2.50% | 66,685.65 | 67,500.00 | 63,223.80 | 10.00 |
13 Mar 2024 | 67,378.76 | 1,956.07 | 2.99% | 65,385.86 | 67,378.76 | 65,317.28 | 10.00 |
12 Mar 2024 | 65,422.69 | -482.09 | -0.73% | 65,906.79 | 66,702.24 | 63,204.16 | 10.00 |
11 Mar 2024 | 65,904.78 | 2,847.59 | 4.52% | 63,123.45 | 66,455.58 | 61,756.30 | 11.00 |
10 Mar 2024 | 63,057.19 | 418.57 | 0.67% | 62,633.55 | 64,010.55 | 62,368.32 | 11.00 |
09 Mar 2024 | 62,638.62 | 131.37 | 0.21% | 62,457.98 | 62,924.50 | 62,144.98 | 10.00 |
08 Mar 2024 | 62,507.25 | 1,357.13 | 2.22% | 61,108.91 | 63,753.96 | 60,536.75 | 10.00 |
07 Mar 2024 | 61,150.12 | 533.83 | 0.88% | 60,548.04 | 62,455.54 | 60,265.79 | 11.00 |
06 Mar 2024 | 60,616.29 | 1,277.64 | 2.15% | 58,852.07 | 62,212.05 | 57,783.66 | 10.00 |
05 Mar 2024 | 59,338.65 | -3,531.03 | -5.62% | 62,797.10 | 63,354.24 | 54,776.64 | 11.00 |
04 Mar 2024 | 62,869.68 | 4,676.75 | 8.04% | 58,201.93 | 62,942.13 | 57,448.88 | 10.00 |
03 Mar 2024 | 58,192.93 | 998.21 | 1.75% | 57,180.50 | 58,297.71 | 56,644.08 | 10.00 |
02 Mar 2024 | 57,194.72 | -423.53 | -0.74% | 57,616.23 | 57,633.51 | 56,828.19 | 10.00 |
01 Mar 2024 | 57,618.25 | 947.47 | 1.67% | 56,591.04 | 58,232.72 | 56,184.26 | 11.00 |
29 Feb 2024 | 56,670.78 | -969.84 | -1.68% | 57,522.36 | 58,557.03 | 56,002.93 | 10.00 |
28 Feb 2024 | 57,640.62 | 5,051.60 | 9.61% | 52,611.43 | 59,000.00 | 49,854.25 | 11.00 |
27 Feb 2024 | 52,589.02 | 2,642.44 | 5.29% | 49,951.71 | 53,036.83 | 49,949.73 | 11.00 |
26 Feb 2024 | 49,946.58 | 2,149.21 | 4.50% | 47,797.31 | 50,281.90 | 47,046.39 | 10.00 |
25 Feb 2024 | 47,797.37 | 92.97 | 0.19% | 47,711.74 | 47,894.16 | 47,501.27 | 10.00 |
24 Feb 2024 | 47,704.40 | 676.03 | 1.44% | 46,945.42 | 47,768.22 | 46,822.45 | 10.00 |
23 Feb 2024 | 47,028.37 | -418.66 | -0.88% | 47,386.61 | 47,636.05 | 46,807.48 | 10.00 |
22 Feb 2024 | 47,447.03 | -504.29 | -1.05% | 47,955.43 | 48,085.23 | 47,156.54 | 10.00 |
21 Feb 2024 | 47,951.32 | -405.96 | -0.84% | 48,363.04 | 48,420.99 | 47,008.04 | 10.00 |
20 Feb 2024 | 48,357.28 | 277.05 | 0.58% | 48,058.66 | 48,898.53 | 47,128.35 | 10.00 |
19 Feb 2024 | 48,080.23 | -206.53 | -0.43% | 48,330.83 | 48,719.68 | 48,036.90 | 10.00 |
18 Feb 2024 | 48,286.76 | 350.64 | 0.73% | 47,915.27 | 48,530.81 | 47,527.86 | 10.00 |
17 Feb 2024 | 47,936.12 | -433.31 | -0.90% | 48,369.99 | 48,408.48 | 46,889.79 | 10.00 |
16 Feb 2024 | 48,369.43 | 217.68 | 0.45% | 48,176.96 | 48,759.08 | 47,904.54 | 10.00 |
15 Feb 2024 | 48,151.75 | -87.79 | -0.18% | 48,262.60 | 48,969.82 | 47,648.29 | 10.00 |
14 Feb 2024 | 48,239.54 | 1,831.04 | 3.95% | 46,379.72 | 48,456.94 | 46,016.62 | 11.00 |
13 Feb 2024 | 46,408.50 | 124.15 | 0.27% | 46,266.28 | 46,611.20 | 45,172.22 | 10.00 |
12 Feb 2024 | 46,284.35 | 1,629.74 | 3.65% | 44,709.41 | 46,679.72 | 44,346.95 | 11.00 |
11 Feb 2024 | 44,654.61 | 342.85 | 0.77% | 44,311.57 | 44,880.96 | 44,101.00 | 10.00 |
10 Feb 2024 | 44,311.76 | 632.28 | 1.45% | 43,664.85 | 44,557.21 | 43,469.19 | 10.00 |
09 Feb 2024 | 43,679.48 | 1,611.78 | 3.83% | 42,066.80 | 44,560.00 | 42,034.37 | 10.00 |
08 Feb 2024 | 42,067.70 | 929.25 | 2.26% | 41,146.32 | 42,306.25 | 41,146.32 | 10.00 |
07 Feb 2024 | 41,138.45 | 1,095.07 | 2.73% | 40,049.99 | 41,173.84 | 39,763.73 | 10.00 |
06 Feb 2024 | 40,043.38 | 305.21 | 0.77% | 39,735.29 | 40,351.79 | 39,607.65 | 10.00 |
05 Feb 2024 | 39,738.17 | 183.43 | 0.46% | 39,563.17 | 40,485.41 | 39,266.08 | 11.00 |
04 Feb 2024 | 39,554.74 | -330.75 | -0.83% | 39,886.01 | 40,145.74 | 39,340.78 | 9.00 |
03 Feb 2024 | 39,885.49 | -123.00 | -0.31% | 40,028.53 | 40,155.00 | 39,714.39 | 10.00 |
02 Feb 2024 | 40,008.49 | 366.46 | 0.92% | 39,666.97 | 40,201.28 | 39,407.19 | 10.00 |
01 Feb 2024 | 39,642.03 | 213.67 | 0.54% | 39,455.78 | 39,823.75 | 38,760.38 | 10.00 |
31 Ene 2024 | 39,428.36 | -199.25 | -0.50% | 39,636.90 | 40,297.56 | 39,141.34 | 12.00 |
30 Ene 2024 | 39,627.61 | -353.20 | -0.88% | 39,925.42 | 40,435.96 | 39,379.88 | 11.00 |
29 Ene 2024 | 39,980.81 | 1,194.14 | 3.08% | 38,823.43 | 40,279.19 | 38,654.27 | 16.00 |
28 Ene 2024 | 38,786.67 | -138.61 | -0.36% | 38,936.96 | 39,596.54 | 38,451.75 | 29.00 |
27 Ene 2024 | 38,925.28 | 327.42 | 0.85% | 38,564.55 | 39,001.65 | 38,205.79 | 26.00 |
26 Ene 2024 | 38,597.86 | 1,752.19 | 4.76% | 36,861.49 | 38,918.56 | 36,759.22 | 28.00 |
25 Ene 2024 | 36,845.67 | 7.40 | 0.02% | 36,833.15 | 37,474.55 | 36,459.30 | 27.00 |
24 Ene 2024 | 36,838.27 | 109.13 | 0.30% | 36,781.41 | 37,499.28 | 36,333.15 | 27.00 |
23 Ene 2024 | 36,729.14 | 374.72 | 1.03% | 36,368.57 | 37,062.66 | 35,500.75 | 27.00 |
22 Ene 2024 | 36,354.42 | -1,816.90 | -4.76% | 38,198.32 | 38,248.05 | 36,259.70 | 27.00 |
21 Ene 2024 | 38,171.32 | -142.57 | -0.37% | 38,310.06 | 38,484.90 | 38,128.66 | 28.00 |
20 Ene 2024 | 38,313.89 | 69.80 | 0.18% | 38,262.93 | 38,510.10 | 38,046.77 | 26.00 |
19 Ene 2024 | 38,244.09 | 276.60 | 0.73% | 38,003.73 | 38,675.71 | 37,042.99 | 21.00 |
18 Ene 2024 | 37,967.49 | -1,348.61 | -3.43% | 39,309.67 | 39,394.25 | 37,416.20 | 26.00 |
17 Ene 2024 | 39,316.10 | -377.64 | -0.95% | 39,696.44 | 39,729.11 | 38,903.28 | 26.00 |
16 Ene 2024 | 39,693.74 | 805.87 | 2.07% | 38,844.56 | 40,082.02 | 38,736.97 | 26.00 |
15 Ene 2024 | 38,887.87 | 611.20 | 1.60% | 38,217.87 | 39,614.58 | 38,163.79 | 27.00 |
14 Ene 2024 | 38,276.67 | -900.18 | -2.30% | 39,197.09 | 39,413.17 | 38,207.77 | 27.00 |
13 Ene 2024 | 39,176.85 | -31.86 | -0.08% | 39,117.55 | 39,629.29 | 38,805.15 | 26.00 |
12 Ene 2024 | 39,208.71 | -3,043.67 | -7.20% | 42,180.30 | 42,365.59 | 38,370.13 | 27.00 |
11 Ene 2024 | 42,252.38 | -292.02 | -0.69% | 42,578.18 | 44,659.88 | 41,624.27 | 25.00 |
10 Ene 2024 | 42,544.40 | 306.73 | 0.73% | 42,248.38 | 43,420.61 | 40,566.37 | 27.00 |
09 Ene 2024 | 42,237.67 | -621.67 | -1.45% | 42,874.21 | 43,657.22 | 41,333.01 | 27.00 |
08 Ene 2024 | 42,859.34 | 2,689.81 | 6.70% | 40,167.95 | 43,181.87 | 39,538.64 | 27.00 |
07 Ene 2024 | 40,169.53 | -57.56 | -0.14% | 40,253.51 | 40,774.01 | 40,000.00 | 28.00 |
06 Ene 2024 | 40,227.09 | -146.22 | -0.36% | 40,395.94 | 40,449.27 | 39,761.51 | 27.00 |
05 Ene 2024 | 40,373.31 | -62.14 | -0.15% | 40,439.66 | 40,651.14 | 39,221.18 | 27.00 |
04 Ene 2024 | 40,435.45 | 1,188.06 | 3.03% | 39,262.40 | 40,967.18 | 39,020.16 | 27.00 |
03 Ene 2024 | 39,247.39 | -1,818.52 | -4.43% | 41,069.03 | 41,564.47 | 37,350.03 | 30.00 |
02 Ene 2024 | 41,065.91 | 1,079.04 | 2.70% | 40,003.31 | 41,833.89 | 40,003.31 | 27.00 |
01 Ene 2024 | 39,986.87 | 1,577.32 | 4.11% | 38,405.75 | 39,993.78 | 38,353.07 | 28.00 |
31 Dic 2023 | 38,409.55 | 90.71 | 0.24% | 38,333.95 | 38,934.12 | 38,190.17 | 26.00 |
30 Dic 2023 | 38,318.84 | 103.41 | 0.27% | 38,220.82 | 38,703.89 | 37,773.57 | 28.00 |