BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 341.377.468.935 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
31,03 0,17% 18.426,77 18.426,77 18.429,17
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
18.777,77 18.001,00 18.397,86 18.397,86 3.596,00 - 18.980,00
Börse Letzte Trade Menge Preis Währung
GDAX 08:22:30 0,003352 18.426,77 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
155.584.776,81 8.472,64 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche16.735,2318.980,0016.555,4629.918,101.691,5410,11%
1 Monat13.062,6618.980,0012.891,5725.035,905.364,1141,06%
3 Monate11.660,3018.980,009.813,0019.499,616.766,4758,03%
6 Monate9.164,3618.980,008.644,0018.733,069.262,41101,07%
1 Jahr7.322,9718.980,003.596,0041.018.581,2711.103,80151,63%
3 Jahre8.241,7120.089,003.120,0013.931.201,9110.185,06123,58%
5 Jahre320,0520.089,00316,778.446.752,3418.106,735.657,56%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
24 Nov 2020 18.366,40 -87,95 -0,48% 18.437,18 18.777,77 18.001,00 26.683,00
23 Nov 2020 18.454,35 -289,69 -1,55% 18.694,98 18.980,00 17.610,77 23.449,00
22 Nov 2020 18.744,04 75,74 0,41% 18.687,73 18.980,00 18.350,00 20.256,00
21 Nov 2020 18.668,30 850,69 4,77% 17.859,24 18.830,30 17.764,76 26.791,00
20 Nov 2020 17.817,61 -29,44 -0,16% 17.796,31 18.488,00 17.205,02 25.659,00
19 Nov 2020 17.847,05 169,43 0,96% 17.695,92 18.488,00 17.205,02 49.601,00
18 Nov 2020 17.677,62 950,21 5,68% 16.735,23 17.880,00 16.555,46 36.984,00
17 Nov 2020 16.727,41 734,51 4,59% 15.936,27 16.892,90 15.878,40 21.719,00
16 Nov 2020 15.992,90 -104,27 -0,65% 16.086,13 16.339,56 15.708,24 9.085,00
15 Nov 2020 16.097,17 -246,38 -1,51% 16.339,56 16.491,92 15.708,24 14.073,00
14 Nov 2020 16.343,55 57,83 0,36% 16.326,47 16.491,92 15.975,00 21.855,00
13 Nov 2020 16.285,72 566,18 3,60% 15.705,73 16.370,89 15.293,04 33.320,00
12 Nov 2020 15.719,54 426,11 2,79% 15.300,07 16.000,00 15.293,04 19.470,00
11 Nov 2020 15.293,43 -33,50 -0,22% 15.319,11 15.481,06 15.090,08 18.920,00
10 Nov 2020 15.326,93 -190,07 -1,22% 15.512,98 15.856,90 14.817,14 30.682,00
09 Nov 2020 15.517,00 664,17 4,47% 14.794,08 15.666,00 14.721,90 17.054,00
08 Nov 2020 14.852,83 -748,23 -4,80% 15.593,51 15.779,24 14.310,00 32.221,00
07 Nov 2020 15.601,06 29,60 0,19% 15.609,41 15.977,67 15.190,36 37.138,00
06 Nov 2020 15.571,46 1.437,84 10,17% 14.153,08 15.775,00 13.530,01 47.452,00
05 Nov 2020 14.133,62 146,52 1,05% 14.022,64 14.273,60 13.290,00 25.614,00
04 Nov 2020 13.987,10 387,09 2,85% 13.575,91 14.081,45 13.215,00 19.710,00
03 Nov 2020 13.600,01 -133,95 -0,98% 13.800,00 13.840,00 13.215,00 18.337,00
02 Nov 2020 13.733,96 -84,66 -0,61% 13.786,08 13.906,74 13.630,05 9.126,00
01 Nov 2020 13.818,62 211,26 1,55% 13.566,61 14.098,92 13.131,31 18.584,00
31 Okt 2020 13.607,36 135,56 1,01% 13.453,00 13.687,82 12.975,00 23.446,00
30 Okt 2020 13.471,80 188,03 1,42% 13.270,62 13.648,66 12.975,00 16.658,00
29 Okt 2020 13.283,77 -394,43 -2,88% 13.671,10 13.863,87 12.891,57 31.003,00
28 Okt 2020 13.678,20 603,70 4,62% 13.062,66 13.794,80 13.062,65 26.101,00
27 Okt 2020 13.074,50 33,03 0,25% 13.027,98 13.250,00 12.785,00 17.852,00
26 Okt 2020 13.041,47 -87,70 -0,67% 13.130,71 13.361,00 12.884,31 13.566,00
25 Okt 2020 13.129,17 180,31 1,39% 12.934,46 13.175,00 12.884,31 10.510,00
Kürzlich von Ihnen besucht
COIN
BTCUSD
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:20201124 07:22:34