BTCUSD

Bitcoin Historische Daten

Kaufen
Verkaufen
Name Symbol Markt Marktkapitalisierung ($) Algorithmus
Bitcoin BTCUSD Crypto 1.115.528.494.788 SHA-256d
  Änderung Änderung % Preis Gebot Fragen
-1.136,83 -1,88% 59.197,18 59.195,54 59.197,18
Handelsbeginn Hoch Niedrig Handelsende 52 Wochenbereich
60.325,73 61.488,00 58.153,17 60.334,01 12.891,57 - 66.999,00
Börse Letzte Trade Menge Preis Währung
GDAX 19:17:24 0,000021 59.195,54 USD
Preis x Volumen Volumen Basis-Symbol Damit verbundene Paare
983.342.582,82 16.510,83 BTC BTCEUR BTCGBP ETHBTC

BTCUSD Historische Zusammenfassung

Period † Open High Low Avg. Daily Vol Change %
1 Woche64.108,6366.999,0058.265,4416.726,77-4.911,45-7,66%
1 Monat41.167,1666.999,0040.750,1218.389,3818.030,0243,80%
3 Monate38.104,7266.999,0037.300,0016.989,3721.092,4655,35%
6 Monate53.848,4266.999,0028.811,9820.820,435.348,769,93%
1 Jahr13.062,6666.999,0012.891,5726.364,3146.134,52353,18%
3 Jahre6.407,0666.999,003.120,0013.766.188,8252.790,12823,94%
5 Jahre688,0066.999,00678,168.422.545,7358.509,188.504,24%

BTCUSD 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
27 Okt 2021 60.352,53 -2.638,89 -4,19% 62.952,01 63.290,49 59.837,07 14.560,00
26 Okt 2021 62.991,42 2.124,29 3,49% 60.772,14 63.726,58 60.653,50 13.370,00
25 Okt 2021 60.867,13 -417,29 -0,68% 61.415,00 61.491,96 59.522,89 8.279,00
24 Okt 2021 61.284,42 564,41 0,93% 60.617,64 61.750,00 59.650,00 8.387,00
23 Okt 2021 60.720,01 -1.672,22 -2,68% 62.454,10 63.750,00 60.000,00 20.161,00
22 Okt 2021 62.392,23 -3.690,44 -5,58% 65.845,64 66.650,85 62.050,00 29.036,00
21 Okt 2021 66.082,67 1.656,64 2,57% 64.108,63 66.999,00 63.525,00 23.291,00
20 Okt 2021 64.426,03 2.498,47 4,03% 61.921,44 64.500,00 61.333,00 40.829,00
19 Okt 2021 61.927,56 353,99 0,57% 61.549,71 62.675,19 59.887,74 24.103,00
18 Okt 2021 61.573,57 652,74 1,07% 60.743,93 61.649,97 59.000,00 11.004,00
17 Okt 2021 60.920,83 -540,54 -0,88% 61.491,16 62.350,00 60.139,01 12.736,00
16 Okt 2021 61.461,37 4.056,65 7,07% 57.168,72 62.910,00 56.867,11 32.744,00
15 Okt 2021 57.404,72 16,70 0,03% 57.449,53 58.520,71 56.832,32 15.728,00
14 Okt 2021 57.388,02 1.129,84 2,01% 56.019,87 57.771,33 54.236,09 18.410,00
13 Okt 2021 56.258,18 -1.062,16 -1,85% 57.141,83 57.673,75 53.873,78 19.068,00
12 Okt 2021 57.320,34 2.790,35 5,12% 54.560,46 57.833,23 54.432,68 17.015,00
11 Okt 2021 54.529,99 -504,20 -0,92% 54.915,12 56.545,24 54.112,95 12.108,00
10 Okt 2021 55.034,19 1.164,28 2,16% 53.819,64 55.500,00 53.675,00 8.848,00
09 Okt 2021 53.869,91 49,54 0,09% 53.923,02 56.000,00 53.634,41 16.054,00
08 Okt 2021 53.820,37 -1.530,59 -2,77% 55.181,63 55.286,33 53.415,86 19.397,00
07 Okt 2021 55.350,96 3.756,17 7,28% 51.343,82 55.757,11 50.416,01 32.730,00
06 Okt 2021 51.594,79 2.317,15 4,70% 49.100,24 51.906,23 49.057,18 22.358,00
05 Okt 2021 49.277,64 1.062,53 2,20% 48.142,37 49.505,00 46.930,82 17.220,00
04 Okt 2021 48.215,11 576,13 1,21% 47.812,85 49.300,00 47.158,97 9.782,00
03 Okt 2021 47.638,98 -478,29 -0,99% 48.197,02 48.359,33 47.451,00 9.517,00
02 Okt 2021 48.117,27 4.294,84 9,80% 43.780,28 48.500,00 43.287,44 27.091,00
01 Okt 2021 43.822,43 2.300,92 5,54% 41.441,45 44.110,17 41.409,67 18.212,00
30 Sep 2021 41.521,51 540,12 1,32% 41.167,16 42.638,99 40.750,12 12.852,00
29 Sep 2021 40.981,39 -1.344,62 -3,18% 42.102,74 42.780,00 40.900,30 13.387,00
28 Sep 2021 42.326,01 -874,36 -2,02% 43.188,29 44.366,96 42.136,10 12.539,00
27 Sep 2021 43.200,37 465,12 1,09% 42.753,95 43.937,00 40.803,00 12.045,00
26 Sep 2021 42.735,25 22,05 0,05% 42.712,87 42.998,76 41.697,04 9.054,00
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:20211027 17:17:24