Bitcoin Historische Daten - BTCUSD

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 96.080.094.221 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
  -12,87 -0,24% 5.429,09 5.429,08 5.429,09
Hoch Niedrig Handelsbeginn Handelsende 52 Wochenbereich
5.467,04 5.412,90 5.440,51 5.441,96 3.120,00 - 9.997,00
Börse Letzte Trade Menge Preis Währung
GDAX 07:02:14 0,001744 5.429,09 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
12.906.708,92 2.372,15 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Woche5.227,005.650,005.173,110.000109973476670.00035253042087420.52k202,093,87%
1 Monat4.026,755.650,003.912,192.46741875453E-50.00092325508112827.94k1.402,3434,83%
3 Monate3.437,545.650,003.328,702.46741875453E-50.00092325508112821.84k1.991,5557,94%
6 Monate6.412,896.552,903.120,001.38680238819E-50.0013239499807526.73k-983,80-15,34%
1 Jahr9.644,809.997,003.120,001.38680238819E-50.0033988905323457.08k-4.215,71-43,71%
3 Jahre461,6520.089,00436,651.38680238819E-50.0168301664194242.52k4.967,441.076,02%
5 Jahre461,7020.089,00171,511.38680238819E-50.0168301664194185.73k4.967,391.075,88%

BTCUSD 1 Monat Historische Kurse

Datum Kurs Änderung Änderung (%) Niedrig Hoch Volumen
25 Apr 20195.437,53-109,27-1,97%5.361,015.650,0032.628,00
24 Apr 20195.546,80+163,52+3,04%5.250,465.650,0035.253,00
23 Apr 20195.383,28+74,91+1,41%5.213,345.453,3023.989,00
22 Apr 20195.308,37-11,64-0,22%5.200,005.370,0012.996,00
21 Apr 20195.320,01+26,71+0,50%5.260,245.362,9710.997,00
20 Apr 20195.293,30+13,30+0,25%5.180,375.366,5016.560,00
19 Apr 20195.280,00+51,83+0,99%5.173,115.325,0018.713,00
18 Apr 20195.228,17+10,08+0,19%5.170,015.330,0019.163,00
17 Apr 20195.218,09+178,34+3,54%4.945,545.320,9023.411,00
16 Apr 20195.039,75-113,54-2,20%4.944,875.279,7022.016,00
15 Apr 20195.153,29+82,08+1,62%5.008,005.191,1911.496,00
14 Apr 20195.071,21-9,19-0,18%5.036,755.126,2010.581,00
13 Apr 20195.080,40+23,94+0,47%4.902,815.122,4823.990,00
12 Apr 20195.056,46-261,31-4,91%4.960,105.413,9039.327,00
11 Apr 20195.317,77+120,59+2,32%5.161,005.488,0034.027,00
10 Apr 20195.197,18-91,49-1,73%5.132,285.352,5025.567,00
09 Apr 20195.288,67+112,90+2,18%4.806,965.411,9035.681,00
08 Apr 20195.175,77+123,08+2,44%5.010,545.270,3325.804,00
07 Apr 20195.052,69+18,80+0,37%4.887,345.257,9127.989,00
06 Apr 20195.033,89+53,79+1,08%4.778,005.091,9073.300,00
05 Apr 20194.980,100,000000000,00%4.980,104.980,100,00
04 Apr 20194.980,10+56,70+1,15%4.787,115.362,7086.866,00
03 Apr 20194.923,40+784,95+18,97%4.126,475.142,9092.325,00
02 Apr 20194.138,45+42,57+1,04%4.051,534.150,0020.013,00
01 Apr 20194.095,88+3,25+0,08%4.074,294.150,002.467,00
31 Mär 20194.092,63-2,07-0,05%4.007,784.131,8710.895,00
30 Mär 20194.094,70+82,72+2,06%3.998,524.175,5022.243,00
29 Mär 20194.011,98-20,68-0,51%3.912,194.178,8811.020,00
28 Mär 20194.032,66+113,66+2,90%3.911,294.037,1119.814,00
27 Mär 20193.919,00+8,60+0,22%3.877,634.174,0015.525,00
26 Mär 20193.910,40-81,53-2,04%3.850,454.258,9222.952,00
25 Mär 20193.991,930,000000000,00%0,000000000,000000000,00
24 Mär 20193.991,93+7,60+0,19%3.968,544.258,923.682,00
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:20190425 05:02:16