Name | Symbol | Markt | Marktkapitalisierung ($) | Algorithmus |
---|---|---|---|---|
Bitcoin | BTCUSD | Crypto | 1.283.673.254.993 | SHA-256d |
Änderung | Änderung % | Preis | Gebot | Fragen | |
---|---|---|---|---|---|
-2.185,77 | -3,23% | 65.387,94 | 65.383,56 | 65.393,75 |
Handelsbeginn | Hoch | Niedrig | Handelsende | 52 Wochenbereich |
---|---|---|---|---|
67.694,90 | 68.136,39 | 64.867,29 | 67.573,71 | 24.750,00 - 73.835,57 |
Börse | Letzte Trade | Menge | Preis | Währung |
---|---|---|---|---|
GDAX | 05:55:51 | 0,040000 | 65.392,18 | USD |
BTCUSD Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|
1 Woche | 72.284,33 | 73.835,57 | 64.505,00 | 30.553,78 | -6.896,39 | -9,54% |
1 Monat | 51.828,17 | 73.835,57 | 50.513,01 | 29.611,65 | 13.559,77 | 26,16% |
3 Monate | 43.598,82 | 73.835,57 | 38.501,00 | 22.824,35 | 21.789,12 | 49,98% |
6 Monate | 26.773,03 | 73.835,57 | 25.983,78 | 19.239,71 | 38.614,91 | 144,23% |
1 Jahr | 27.033,45 | 73.835,57 | 24.750,00 | 17.253,96 | 38.354,49 | 141,88% |
3 Jahre | 57.583,43 | 73.835,57 | 15.500,00 | 21.799,71 | 7.804,51 | 13,55% |
5 Jahre | 3.970,10 | 73.835,57 | 3.596,00 | 8.263.598,84 | 61.417,84 | 1.547,01% |
BTCUSD 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
19 Mär 2024 | 67.717,73 | -623,34 | -0,91% | 68.270,51 | 68.933,71 | 66.562,65 | 22.989,00 |
18 Mär 2024 | 68.341,07 | 3.007,31 | 4,60% | 65.663,95 | 68.877,82 | 64.505,00 | 15.388,00 |
17 Mär 2024 | 65.333,76 | -4.327,25 | -6,21% | 69.572,39 | 70.050,00 | 64.774,05 | 19.153,00 |
16 Mär 2024 | 69.661,01 | -1.790,28 | -2,51% | 71.450,80 | 72.414,96 | 65.879,74 | 61.460,00 |
15 Mär 2024 | 71.451,29 | -1.652,18 | -2,26% | 73.123,37 | 73.835,57 | 68.454,47 | 33.716,00 |
14 Mär 2024 | 73.103,47 | 1.626,88 | 2,28% | 71.401,44 | 73.709,99 | 71.337,30 | 26.907,00 |
13 Mär 2024 | 71.476,59 | -675,55 | -0,94% | 72.284,33 | 73.027,63 | 68.965,58 | 34.260,00 |
12 Mär 2024 | 72.152,14 | 3.141,24 | 4,55% | 68.942,59 | 72.943,98 | 67.112,21 | 77.554,00 |
11 Mär 2024 | 69.010,90 | 491,58 | 0,72% | 68.480,89 | 70.000,00 | 68.221,13 | 15.043,00 |
10 Mär 2024 | 68.519,32 | 173,95 | 0,25% | 68.313,07 | 68.700,41 | 68.047,62 | 10.209,00 |
09 Mär 2024 | 68.345,37 | 1.262,96 | 1,88% | 66.952,47 | 70.199,00 | 66.157,09 | 37.681,00 |
08 Mär 2024 | 67.082,41 | 970,48 | 1,47% | 66.050,00 | 68.098,09 | 65.599,63 | 26.440,00 |
07 Mär 2024 | 66.111,93 | 1.732,85 | 2,69% | 63.733,09 | 67.654,06 | 62.832,39 | 41.326,00 |
06 Mär 2024 | 64.379,08 | -3.583,41 | -5,27% | 68.278,30 | 69.324,58 | 59.224,68 | 73.876,00 |
05 Mär 2024 | 67.962,49 | 4.947,71 | 7,85% | 63.152,88 | 68.602,98 | 62.300,00 | 47.757,00 |
04 Mär 2024 | 63.014,78 | 935,89 | 1,51% | 61.991,02 | 63.260,00 | 61.388,00 | 9.083,00 |
03 Mär 2024 | 62.078,89 | -403,21 | -0,65% | 62.379,99 | 62.500,00 | 61.623,39 | 8.571,00 |
02 Mär 2024 | 62.482,10 | 1.024,35 | 1,67% | 61.190,15 | 63.267,18 | 60.788,33 | 28.365,00 |
01 Mär 2024 | 61.457,75 | -1.040,53 | -1,66% | 62.331,58 | 63.675,48 | 60.355,61 | 44.062,00 |
29 Feb 2024 | 62.498,28 | 5.490,17 | 9,63% | 57.092,70 | 64.100,00 | 56.723,48 | 57.796,00 |
28 Feb 2024 | 57.008,11 | 2.481,53 | 4,55% | 54.608,89 | 57.646,81 | 54.490,80 | 35.243,00 |
27 Feb 2024 | 54.526,58 | 2.776,57 | 5,37% | 51.732,38 | 54.980,00 | 50.901,23 | 26.300,00 |
26 Feb 2024 | 51.750,01 | 192,42 | 0,37% | 51.582,11 | 51.967,82 | 51.275,01 | 4.658,00 |
25 Feb 2024 | 51.557,59 | 707,04 | 1,39% | 50.781,87 | 51.696,19 | 50.576,55 | 4.281,00 |
24 Feb 2024 | 50.850,55 | -446,84 | -0,87% | 51.305,86 | 51.512,68 | 50.513,01 | 14.450,00 |
23 Feb 2024 | 51.297,39 | -588,44 | -1,13% | 51.785,28 | 52.076,00 | 50.905,65 | 15.980,00 |
22 Feb 2024 | 51.885,83 | -417,59 | -0,80% | 52.259,60 | 52.394,91 | 50.628,60 | 16.596,00 |
21 Feb 2024 | 52.303,42 | 548,66 | 1,06% | 51.828,17 | 53.000,00 | 50.764,01 | 19.967,00 |
20 Feb 2024 | 51.754,76 | -367,82 | -0,71% | 52.145,62 | 52.501,01 | 51.687,98 | 7.087,00 |
19 Feb 2024 | 52.122,58 | 395,69 | 0,76% | 51.659,14 | 52.400,00 | 51.174,38 | 5.388,00 |
18 Feb 2024 | 51.726,89 | -493,25 | -0,94% | 52.170,87 | 52.214,05 | 50.642,36 | 7.079,00 |