PLUS1
| Name | Symbol | Markt | Marktkapitalisierung ($) | Algorithmus |
|---|---|---|---|---|
| Bitcoin | BTCUSD | Crypto | 783.693.448.325 | SHA-256d |
| Änderung | Änderung % | Preis | Gebot | Fragen | |
|---|---|---|---|---|---|
| 154,53 | 0,37% | 41.777,79 | 41.771,94 | 41.776,14 |
| Handelsbeginn | Hoch | Niedrig | Handelsende | 52 Wochenbereich |
|---|---|---|---|---|
| 41.339,92 | 42.605,64 | 41.168,04 | 41.623,26 | 9.565,96 - 64.900,00 |
| Börse | Letzte Trade | Menge | Preis | Währung |
|---|---|---|---|---|
| GDAX | 10:33:15 | 0,010052 | 41.777,79 | USD |
BTCUSD Historische Zusammenfassung
| Period † | Open | High | Low | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|
| 1 Woche | 34.270,26 | 42.585,41 | 33.888,89 | 24.513,73 | 7.507,53 | 21,91% |
| 1 Monat | 34.642,73 | 42.585,41 | 29.301,56 | 15.942,33 | 7.135,06 | 20,60% |
| 3 Monate | 58.929,47 | 59.598,80 | 28.811,98 | 24.954,71 | -17.151,68 | -29,11% |
| 6 Monate | 33.130,41 | 64.900,00 | 28.811,98 | 25.643,30 | 8.647,38 | 26,10% |
| 1 Jahr | 11.395,58 | 64.900,00 | 9.565,96 | 26.562,91 | 30.382,21 | 266,61% |
| 3 Jahre | 7.731,73 | 64.900,00 | 3.120,00 | 13.780.118,19 | 34.046,06 | 440,34% |
| 5 Jahre | 606,40 | 64.900,00 | 531,33 | 8.427.466,93 | 41.171,39 | 6.789,51% |
BTCUSD 1 Monat Historische Kurse
| Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Aug 2021 | 41.801,08 | -153,70 | -0,37% | 42.135,63 | 42.215,00 | 41.064,11 | 12.481,00 |
| 31 Jul 2021 | 41.954,78 | 1.993,94 | 4,99% | 39.930,23 | 42.000,00 | 38.342,00 | 19.612,00 |
| 30 Jul 2021 | 39.960,84 | -45,44 | -0,11% | 39.860,70 | 40.644,85 | 39.229,47 | 14.782,00 |
| 29 Jul 2021 | 40.006,28 | 976,30 | 2,50% | 39.477,06 | 40.925,56 | 38.803,34 | 33.517,00 |
| 28 Jul 2021 | 39.029,98 | 1.727,27 | 4,63% | 37.168,72 | 39.460,16 | 36.413,26 | 29.801,00 |
| 27 Jul 2021 | 37.302,71 | 2.076,77 | 5,90% | 35.335,41 | 40.593,93 | 35.291,63 | 49.937,00 |
| 26 Jul 2021 | 35.225,94 | 963,77 | 2,81% | 34.270,26 | 35.291,08 | 33.888,89 | 11.462,00 |
| 25 Jul 2021 | 34.262,17 | 751,47 | 2,24% | 33.530,06 | 34.525,00 | 33.424,70 | 11.897,00 |
| 24 Jul 2021 | 33.510,70 | 1.176,02 | 3,64% | 32.380,63 | 33.529,90 | 32.000,00 | 11.603,00 |
| 23 Jul 2021 | 32.334,68 | 154,02 | 0,48% | 31.989,85 | 32.611,84 | 31.729,68 | 10.761,00 |
| 22 Jul 2021 | 32.180,66 | 2.380,66 | 7,99% | 29.841,75 | 32.814,09 | 29.501,02 | 21.944,00 |
| 21 Jul 2021 | 29.800,00 | -1.078,02 | -3,49% | 30.833,83 | 31.052,65 | 29.301,56 | 24.630,00 |
| 20 Jul 2021 | 30.878,02 | -989,05 | -3,10% | 31.700,17 | 31.887,82 | 30.439,99 | 13.590,00 |
| 19 Jul 2021 | 31.867,07 | 327,06 | 1,04% | 31.598,60 | 32.450,00 | 31.200,00 | 7.231,00 |
| 18 Jul 2021 | 31.540,01 | 156,55 | 0,50% | 31.492,44 | 31.949,99 | 31.179,01 | 8.385,00 |
| 17 Jul 2021 | 31.383,46 | -191,82 | -0,61% | 31.676,67 | 32.259,16 | 31.025,42 | 14.127,00 |
| 16 Jul 2021 | 31.575,28 | -1.185,66 | -3,62% | 32.803,98 | 33.187,60 | 31.064,77 | 14.899,00 |
| 15 Jul 2021 | 32.760,94 | 207,68 | 0,64% | 32.754,24 | 33.125,55 | 31.600,00 | 13.781,00 |
| 14 Jul 2021 | 32.553,26 | -584,84 | -1,76% | 32.915,08 | 33.337,61 | 32.201,12 | 12.770,00 |
| 13 Jul 2021 | 33.138,10 | -1.138,60 | -3,32% | 34.303,07 | 34.670,00 | 32.665,00 | 12.858,00 |
| 12 Jul 2021 | 34.276,70 | 643,83 | 1,91% | 33.522,02 | 34.607,37 | 33.333,33 | 8.711,00 |
| 11 Jul 2021 | 33.632,87 | -248,47 | -0,73% | 33.875,45 | 34.267,14 | 33.027,83 | 8.162,00 |
| 10 Jul 2021 | 33.881,34 | 995,52 | 3,03% | 32.756,50 | 34.100,00 | 32.255,24 | 11.881,00 |
| 09 Jul 2021 | 32.885,82 | -1.076,28 | -3,17% | 33.863,82 | 33.900,12 | 32.111,00 | 20.054,00 |
| 08 Jul 2021 | 33.962,10 | -78,42 | -0,23% | 34.236,38 | 35.077,46 | 33.770,01 | 12.764,00 |
| 07 Jul 2021 | 34.040,52 | 122,54 | 0,36% | 33.843,93 | 35.113,40 | 33.300,00 | 14.196,00 |
| 06 Jul 2021 | 33.917,98 | -1.399,97 | -3,96% | 35.116,42 | 35.159,31 | 33.156,86 | 12.534,00 |
| 05 Jul 2021 | 35.317,95 | 667,95 | 1,93% | 34.642,73 | 35.951,00 | 34.390,53 | 7.999,00 |
| 04 Jul 2021 | 34.650,00 | 861,78 | 2,55% | 33.898,66 | 34.953,07 | 33.320,00 | 9.309,00 |
| 03 Jul 2021 | 33.788,22 | 182,43 | 0,54% | 33.552,99 | 34.000,00 | 32.704,73 | 15.131,00 |
| 02 Jul 2021 | 33.605,79 | -1.530,82 | -4,36% | 34.919,01 | 35.034,18 | 32.703,48 | 18.480,00 |
