Bitcoin Historische Daten - BTCGBP

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCGBP Crypto 159.491.835.519 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
  240,46 3,42% 7.279,46 7.279,98 7.289,73
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
7.300,00 7.000,00 7.014,69 7.039,00 2.500,00 - 7.500,00
Börse Letzte Trade Menge Preis Währung
GDAX 07:31:06 0,005383 7.279,46 GBP
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
533.182,11 74,54 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol [m] Change %
1 Woche6.239,827.500,005.928,40426.593829751.039,6416,66%
1 Monat5.761,837.500,005.683,00532.876990851.517,6326,34%
3 Monate3.030,827.500,002.934,46582.926817034.248,64140,18%
6 Monate2.548,867.500,002.538,29547.011570284.730,60185,60%
1 Jahr4.834,577.500,002.500,00454.857184462.444,8950,57%
3 Jahre534,8215.081,92373,25705.33M6.744,641.261,11%
5 Jahre348,7115.081,92112,57410.75M6.930,751.987,54%

BTCGBP 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
16 Jun 20197.035,78+129,87+1,88%6.850,027.092,45483,00
15 Jun 20196.905,91+420,75+6,49%6.350,026.939,97464,00
14 Jun 20196.485,16+64,78+1,01%6.350,026.580,50466,00
13 Jun 20196.420,38+184,49+2,96%6.150,507.500,00437,00
12 Jun 20196.235,89-47,60-0,76%6.071,306.341,68442,00
11 Jun 20196.283,49+205,14+3,37%5.928,406.358,90406,00
10 Jun 20196.078,35-161,88-2,59%5.928,406.343,90283,00
09 Jun 20196.240,23-79,98-1,27%6.130,006.328,99207,00
08 Jun 20196.320,21+147,25+2,39%6.116,756.379,00441,00
07 Jun 20196.172,96+35,44+0,58%5.870,016.230,40361,00
06 Jun 20196.137,52+135,60+2,26%5.840,006.426,96619,00
05 Jun 20196.001,92-440,58-6,84%5.840,006.426,961.031,00
04 Jun 20196.442,50-503,87-7,25%6.380,007.199,90561,00
03 Jun 20196.946,37+144,93+2,13%6.725,017.038,85276,00
02 Jun 20196.801,44-20,06-0,29%6.725,017.190,00240,00
01 Jun 20196.821,50+227,89+3,46%6.330,787.229,79547,00
31 Mai 20196.593,61-258,81-3,78%6.330,787.229,79913,00
30 Mai 20196.852,42-72,58-1,05%6.661,366.963,26603,00
29 Mai 20196.925,00-55,28-0,79%6.742,016.969,48534,00
28 Mai 20196.980,28+165,32+2,43%6.803,007.050,00768,00
27 Mai 20196.814,96+481,96+7,61%6.212,016.925,53762,00
26 Mai 20196.333,00+39,88+0,63%5.861,106.500,00279,00
25 Mai 20196.293,12+75,23+1,21%6.162,076.439,80603,00
24 Mai 20196.217,89+145,35+2,39%5.924,146.302,00486,00
23 Mai 20196.072,54-217,56-3,46%5.944,016.380,00589,00
22 Mai 20196.290,10+15,92+0,25%5.950,006.569,90532,00
21 Mai 20196.274,18-197,82-3,06%5.950,006.575,00794,00
20 Mai 20196.472,00+699,93+12,13%5.683,006.526,99778,00
19 Mai 20195.772,07-25,93-0,45%5.683,006.045,00479,00
18 Mai 20195.798,00-377,88-6,12%5.215,006.534,141.434,00
17 Mai 20196.175,88-253,40-3,94%6.000,006.534,14849,00
Kürzlich von Ihnen besucht
COIN
BTCGBP
Bitcoin
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20190616 05:31:16