BTCGBP

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCGBP Crypto 363.201.056.939 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
78,95 0,54% 14.719,91 14.711,37 14.719,91
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
14.738,00 14.602,00 14.640,96 14.640,96 3.300,00 - 14.842,97
Börse Letzte Trade Menge Preis Währung
GDAX 01:22:17 0,009742 14.719,91 GBP
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
618.460,82 42,15 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche13.909,4514.842,9712.093,002.379,29810,465,83%
1 Monat10.695,4414.842,9710.236,081.948,514.024,4737,63%
3 Monate7.789,7714.842,977.528,681.292,866.930,1488,96%
6 Monate7.648,7914.842,977.150,001.158,767.071,1292,45%
1 Jahr6.003,9014.842,973.300,001.085,998.716,01145,17%
3 Jahre7.570,1715.081,922.500,00320.706.920,757.149,7494,45%
5 Jahre250,2415.081,92233,77404.985.966,2414.469,675.782,35%

BTCGBP 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
01 Dez 2020 14.789,41 1.134,31 8,31% 13.734,95 14.867,00 13.260,70 2.463,00
30 Nov 2020 13.655,10 286,47 2,14% 13.389,31 13.850,00 13.204,00 1.318,00
29 Nov 2020 13.368,63 524,63 4,08% 12.951,93 13.544,95 12.700,00 1.544,00
28 Nov 2020 12.844,00 -29,46 -0,23% 12.903,19 13.137,95 12.344,00 1.878,00
27 Nov 2020 12.873,46 -1.198,16 -8,51% 13.963,55 14.206,76 12.093,00 5.659,00
26 Nov 2020 14.071,62 -320,77 -2,23% 14.434,71 14.690,00 13.856,00 1.939,00
25 Nov 2020 14.392,39 599,74 4,35% 13.850,99 14.690,41 13.618,00 2.675,00
24 Nov 2020 13.792,65 -118,77 -0,85% 13.909,45 14.124,68 13.547,00 1.638,00
23 Nov 2020 13.911,42 -270,31 -1,91% 14.100,00 14.284,00 13.277,00 2.068,00
22 Nov 2020 14.181,73 113,89 0,81% 14.072,28 14.329,71 13.426,00 1.499,00
21 Nov 2020 14.067,84 599,19 4,45% 13.526,21 14.199,00 13.426,00 2.108,00
20 Nov 2020 13.468,65 3,36 0,02% 13.439,62 13.942,00 12.986,00 1.778,00
19 Nov 2020 13.465,29 112,74 0,84% 13.359,84 14.000,00 12.560,00 3.562,00
18 Nov 2020 13.352,55 685,13 5,41% 12.654,80 13.539,78 12.548,70 2.860,00
17 Nov 2020 12.667,42 542,63 4,48% 12.078,60 12.850,00 12.050,00 1.500,00
16 Nov 2020 12.124,79 -140,76 -1,15% 12.217,53 12.406,00 11.950,00 716,00
15 Nov 2020 12.265,55 -144,37 -1,16% 12.406,00 12.587,52 11.950,00 1.091,00
14 Nov 2020 12.409,92 -33,58 -0,27% 12.471,57 12.600,00 12.160,00 1.408,00
13 Nov 2020 12.443,50 531,13 4,46% 11.895,74 12.500,00 11.534,65 2.012,00
12 Nov 2020 11.912,37 372,36 3,23% 11.545,47 12.150,00 11.534,65 1.428,00
11 Nov 2020 11.540,01 -108,10 -0,93% 11.675,22 12.071,85 11.336,56 1.023,00
10 Nov 2020 11.648,11 -137,65 -1,17% 11.782,82 12.071,85 11.301,00 1.982,00
09 Nov 2020 11.785,76 453,54 4,00% 11.278,60 11.925,46 11.212,00 1.124,00
08 Nov 2020 11.332,22 -540,87 -4,56% 11.870,27 12.010,29 10.860,00 2.263,00
07 Nov 2020 11.873,09 20,38 0,17% 11.896,74 12.221,69 10.902,78 2.180,00
06 Nov 2020 11.852,71 937,66 8,59% 10.927,38 12.000,00 10.480,00 3.322,00
05 Nov 2020 10.915,05 234,08 2,19% 10.698,18 11.014,27 10.314,83 1.363,00
04 Nov 2020 10.680,97 144,27 1,37% 10.520,43 10.784,46 10.236,08 1.260,00
03 Nov 2020 10.536,70 -101,40 -0,95% 10.695,44 10.785,11 10.236,08 1.345,00
02 Nov 2020 10.638,10 -62,65 -0,59% 10.680,69 10.785,11 10.565,00 717,00
01 Nov 2020 10.700,75 177,03 1,68% 10.493,53 10.915,01 10.183,64 1.082,00
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:20201201 00:22:18