BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 904.851.412.266 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
-358,05 -0,73% 48.542,95 48.542,94 48.542,95
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
48.684,79 51.415,41 47.002,00 48.901,00 3.596,00 - 58.367,00
Börse Letzte Trade Menge Preis Währung
GDAX 22:16:32 0,042906 48.542,95 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
1.858.355.881,52 37.328,40 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche49.437,9458.367,0044.888,0838.290,23-894,99-1,81%
1 Monat32.410,1358.367,0029.156,0036.886,4116.132,8249,78%
3 Monate18.662,4658.367,0017.580,0039.024,5629.880,49160,11%
6 Monate11.658,8458.367,009.813,0029.030,1936.884,11316,36%
1 Jahr9.969,5058.367,003.596,0042.655,0538.573,45386,91%
3 Jahre10.143,8458.367,003.120,0013.848.940,9638.399,11378,55%
5 Jahre425,0458.367,00394,048.436.004,0148.117,9111.320,88%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
24 Feb 2021 48.434,83 -5.577,57 -10,33% 57.473,48 57.529,45 44.888,08 103.364,00
23 Feb 2021 54.012,40 -3.461,22 -6,02% 57.529,45 58.367,00 47.000,00 32.788,00
22 Feb 2021 57.473,62 1.490,86 2,66% 55.750,01 58.367,00 55.531,23 18.658,00
21 Feb 2021 55.982,76 194,06 0,35% 56.248,51 57.563,57 53.961,90 19.901,00
20 Feb 2021 55.788,70 4.133,48 8,00% 51.603,01 56.370,05 50.500,00 35.000,00
19 Feb 2021 51.655,22 -497,12 -0,95% 52.295,90 52.549,99 50.875,00 21.889,00
18 Feb 2021 52.152,34 3.010,67 6,13% 49.437,94 52.727,04 48.942,87 36.429,00
17 Feb 2021 49.141,67 1.261,76 2,64% 47.902,69 50.556,08 47.051,22 31.424,00
16 Feb 2021 47.879,91 -940,35 -1,93% 48.770,66 49.093,44 45.850,35 25.972,00
15 Feb 2021 48.820,26 1.700,31 3,61% 47.123,11 49.700,00 47.114,63 20.506,00
14 Feb 2021 47.119,95 -380,53 -0,80% 47.470,01 48.912,00 46.300,00 16.497,00
13 Feb 2021 47.500,48 -319,52 -0,67% 48.302,73 48.912,00 46.300,00 30.820,00
12 Feb 2021 47.820,00 2.945,17 6,56% 44.926,72 48.690,00 43.706,86 36.364,00
11 Feb 2021 44.874,83 -1.730,60 -3,71% 46.574,36 48.200,00 43.706,86 34.150,00
10 Feb 2021 46.605,43 496,26 1,08% 47.149,45 48.200,00 45.020,00 49.829,00
09 Feb 2021 46.109,17 7.082,84 18,15% 38.929,49 46.750,00 37.371,35 62.417,00
08 Feb 2021 39.026,33 -258,95 -0,66% 39.355,71 41.000,00 37.371,35 26.774,00
07 Feb 2021 39.285,28 1.303,67 3,43% 38.569,23 41.000,00 38.298,02 38.943,00
06 Feb 2021 37.981,61 1.028,85 2,78% 37.052,57 38.349,00 36.605,87 24.502,00
05 Feb 2021 36.952,76 -547,24 -1,46% 37.910,35 38.769,00 36.156,45 41.768,00
04 Feb 2021 37.500,00 1.869,61 5,25% 35.406,57 37.698,74 35.393,80 31.113,00
03 Feb 2021 35.630,39 2.115,69 6,31% 33.582,94 36.000,00 33.130,41 25.834,00
02 Feb 2021 33.514,70 381,99 1,15% 33.130,41 34.728,57 32.200,00 27.726,00
01 Feb 2021 33.132,71 -1.188,44 -3,46% 34.318,92 34.900,00 32.200,00 22.393,00
31 Jan 2021 34.321,15 22,89 0,07% 34.337,45 38.664,33 31.990,00 29.618,00
30 Jan 2021 34.298,26 859,68 2,57% 33.682,93 38.664,33 31.990,00 94.447,00
29 Jan 2021 33.438,58 3.157,06 10,43% 30.375,78 34.000,00 29.902,14 47.442,00
28 Jan 2021 30.281,52 -2.284,82 -7,02% 32.410,13 32.497,09 29.156,00 57.060,00
27 Jan 2021 32.566,34 142,14 0,44% 32.303,28 34.888,00 30.816,20 33.801,00
26 Jan 2021 32.424,20 41,66 0,13% 32.234,36 34.888,00 31.920,80 33.788,00
25 Jan 2021 32.382,54 293,26 0,91% 32.127,23 33.488,79 30.931,21 14.572,00
24 Jan 2021 32.089,28 -849,07 -2,58% 32.722,44 33.488,79 31.432,19 23.734,00
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:20210224 21:16:40