BTCGBP

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCGBP Crypto 630.593.748.014 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
-844,41 -3,37% 24.181,59 24.186,74 24.193,68
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
25.026,00 25.499,98 24.181,59 25.026,00 7.178,78 - 47.245,53
Börse Letzte Trade Menge Preis Währung
BINA 12:41:36 0,041700 24.181,65 GBP
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
21.169.134,74 854,87 BTC BTCEUR BTCUSD ETHBTC

BTCGBP Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche27.246,0027.455,1720.760,014.048,78-3.064,41-11,25%
1 Monat26.894,6929.376,8920.760,013.393,62-2.713,10-10,09%
3 Monate42.447,5847.245,5320.760,013.270,51-18.265,99-43,03%
6 Monate17.630,7247.245,5317.303,703.013,976.550,8737,16%
1 Jahr7.478,0047.245,537.178,782.140,5616.703,59223,37%
3 Jahre4.662,3847.245,532.500,001.152,6519.519,21418,65%
5 Jahre494,6447.245,53398,07398.235.734,7823.686,954.788,76%

BTCGBP 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
25 Jun 2021 24.882,05 738,18 3,06% 24.067,90 25.383,30 23.150,74 2.423,00
24 Jun 2021 24.143,87 893,05 3,84% 23.094,61 25.000,00 22.759,88 3.791,00
23 Jun 2021 23.250,82 575,66 2,54% 22.906,00 23.930,77 20.760,01 6.591,00
22 Jun 2021 22.675,16 -3.211,20 -12,40% 25.892,83 25.919,79 22.421,68 8.272,00
21 Jun 2021 25.886,36 106,14 0,41% 25.911,18 26.233,80 24.239,47 3.174,00
20 Jun 2021 25.780,22 -149,78 -0,58% 25.893,69 26.472,28 25.275,00 1.627,00
19 Jun 2021 25.930,00 -1.409,10 -5,15% 27.246,00 27.455,17 25.465,07 2.460,00
18 Jun 2021 27.339,10 -45,10 -0,16% 27.452,84 28.412,58 26.865,10 2.287,00
17 Jun 2021 27.384,20 -1.263,94 -4,41% 28.500,08 28.760,03 27.224,42 2.584,00
16 Jun 2021 28.648,14 -65,19 -0,23% 28.614,50 29.376,89 28.085,86 2.478,00
15 Jun 2021 28.713,33 1.184,60 4,30% 27.755,99 29.235,81 27.467,44 3.029,00
14 Jun 2021 27.528,73 2.322,73 9,21% 25.148,85 27.946,49 24.706,00 2.935,00
13 Jun 2021 25.206,00 -1.286,37 -4,86% 26.420,70 26.578,77 24.614,02 2.488,00
12 Jun 2021 26.492,37 483,18 1,86% 25.835,99 26.666,24 25.400,00 2.152,00
11 Jun 2021 26.009,19 -532,90 -2,01% 26.574,69 27.263,00 25.274,18 3.058,00
10 Jun 2021 26.542,09 2.877,40 12,16% 23.457,01 26.623,22 22.906,00 4.209,00
09 Jun 2021 23.664,69 -111,51 -0,47% 23.872,80 24.078,43 21.952,65 8.525,00
08 Jun 2021 23.776,20 -1.489,07 -5,89% 25.283,78 26.035,38 23.680,00 2.819,00
07 Jun 2021 25.265,27 183,77 0,73% 25.137,49 25.850,00 24.926,00 1.754,00
06 Jun 2021 25.081,50 -1.076,83 -4,12% 26.106,00 26.871,87 24.657,37 2.957,00
05 Jun 2021 26.158,33 -1.573,26 -5,67% 27.619,74 27.800,46 25.151,93 3.038,00
04 Jun 2021 27.731,59 1.132,61 4,26% 26.615,99 27.855,14 26.239,27 2.205,00
03 Jun 2021 26.598,98 665,59 2,57% 25.913,48 26.996,48 25.372,82 1.998,00
02 Jun 2021 25.933,39 -346,61 -1,32% 26.437,14 26.664,75 25.239,77 2.808,00
01 Jun 2021 26.280,00 1.090,54 4,33% 25.086,58 26.396,74 24.096,00 2.968,00
31 Mai 2021 25.189,46 773,46 3,17% 24.267,46 25.811,31 23.620,00 2.571,00
30 Mai 2021 24.416,00 -770,83 -3,06% 25.288,46 26.352,99 23.739,28 4.040,00
29 Mai 2021 25.186,83 -2.025,50 -7,44% 26.894,69 27.425,50 24.466,80 5.765,00
28 Mai 2021 27.212,33 -687,30 -2,46% 27.788,37 28.546,16 26.370,55 3.028,00
27 Mai 2021 27.899,63 866,59 3,21% 27.134,37 28.965,99 26.750,00 4.355,00
26 Mai 2021 27.033,04 -320,80 -1,17% 27.630,20 28.195,21 25.660,34 4.937,00
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:20210625 10:41:36